{"sym":"AXJO","index":true,"bars":[["1992-11-23",1455.0,1455.0,1455.0,1455.0,0],["1992-11-24",1458.4000244140625,1458.4000244140625,1458.4000244140625,1458.4000244140625,0],["1992-11-25",1467.9000244140625,1467.9000244140625,1467.9000244140625,1467.9000244140625,0],["1992-11-26",1459.0,1459.0,1459.0,1459.0,0],["1992-11-27",1458.9000244140625,1458.9000244140625,1458.9000244140625,1458.9000244140625,0],["1992-11-30",1456.4000244140625,1456.4000244140625,1456.4000244140625,1456.4000244140625,0],["1992-12-01",1452.300048828125,1452.300048828125,1452.300048828125,1452.300048828125,0],["1992-12-02",1446.800048828125,1446.800048828125,1446.800048828125,1446.800048828125,0],["1992-12-03",1442.0999755859375,1442.0999755859375,1442.0999755859375,1442.0999755859375,0],["1992-12-04",1443.199951171875,1443.199951171875,1443.199951171875,1443.199951171875,0],["1992-12-07",1454.300048828125,1454.300048828125,1454.300048828125,1454.300048828125,0],["1992-12-08",1480.300048828125,1480.300048828125,1480.300048828125,1480.300048828125,0],["1992-12-09",1494.9000244140625,1494.9000244140625,1494.9000244140625,1494.9000244140625,0],["1992-12-10",1515.0999755859375,1515.0999755859375,1515.0999755859375,1515.0999755859375,0],["1992-12-11",1513.300048828125,1513.300048828125,1513.300048828125,1513.300048828125,0],["1992-12-14",1525.9000244140625,1525.9000244140625,1525.9000244140625,1525.9000244140625,0],["1992-12-15",1522.300048828125,1522.300048828125,1522.300048828125,1522.300048828125,0],["1992-12-16",1508.5,1508.5,1508.5,1508.5,0],["1992-12-17",1512.0,1512.0,1512.0,1512.0,0],["1992-12-18",1529.4000244140625,1529.4000244140625,1529.4000244140625,1529.4000244140625,0],["1992-12-21",1551.699951171875,1551.699951171875,1551.699951171875,1551.699951171875,0],["1992-12-22",1543.5,1543.5,1543.5,1543.5,0],["1992-12-23",1536.4000244140625,1536.4000244140625,1536.4000244140625,1536.4000244140625,0],["1992-12-24",1547.5999755859375,1547.5999755859375,1547.5999755859375,1547.5999755859375,0],["1992-12-29",1553.5,1553.5,1553.5,1553.5,0],["1992-12-30",1552.300048828125,1552.300048828125,1552.300048828125,1552.300048828125,0],["1992-12-31",1564.699951171875,1564.699951171875,1564.699951171875,1564.699951171875,0],["1993-01-04",1576.0999755859375,1576.0999755859375,1576.0999755859375,1576.0999755859375,0],["1993-01-05",1579.9000244140625,1579.9000244140625,1579.9000244140625,1579.9000244140625,0],["1993-01-06",1554.800048828125,1554.800048828125,1554.800048828125,1554.800048828125,0],["1993-01-07",1542.0999755859375,1542.0999755859375,1542.0999755859375,1542.0999755859375,0],["1993-01-08",1510.4000244140625,1510.4000244140625,1510.4000244140625,1510.4000244140625,0],["1993-01-11",1523.5999755859375,1523.5999755859375,1523.5999755859375,1523.5999755859375,0],["1993-01-12",1517.9000244140625,1517.9000244140625,1517.9000244140625,1517.9000244140625,0],["1993-01-13",1502.199951171875,1502.199951171875,1502.199951171875,1502.199951171875,0],["1993-01-14",1515.4000244140625,1515.4000244140625,1515.4000244140625,1515.4000244140625,0],["1993-01-15",1534.0999755859375,1534.0999755859375,1534.0999755859375,1534.0999755859375,0],["1993-01-18",1538.300048828125,1538.300048828125,1538.300048828125,1538.300048828125,0],["1993-01-19",1527.5999755859375,1527.5999755859375,1527.5999755859375,1527.5999755859375,0],["1993-01-20",1530.9000244140625,1530.9000244140625,1530.9000244140625,1530.9000244140625,0],["1993-01-21",1528.4000244140625,1528.4000244140625,1528.4000244140625,1528.4000244140625,0],["1993-01-22",1533.0,1533.0,1533.0,1533.0,0],["1993-01-25",1532.800048828125,1532.800048828125,1532.800048828125,1532.800048828125,0],["1993-01-26",1539.0999755859375,1539.0999755859375,1539.0999755859375,1539.0999755859375,0],["1993-01-27",1544.4000244140625,1544.4000244140625,1544.4000244140625,1544.4000244140625,0],["1993-01-28",1536.0999755859375,1536.0999755859375,1536.0999755859375,1536.0999755859375,0],["1993-01-29",1536.5,1536.5,1536.5,1536.5,0],["1993-02-01",1538.300048828125,1538.300048828125,1538.300048828125,1538.300048828125,0],["1993-02-02",1538.300048828125,1538.300048828125,1538.300048828125,1538.300048828125,0],["1993-02-03",1538.5,1538.5,1538.5,1538.5,0],["1993-02-04",1540.0,1540.0,1540.0,1540.0,0],["1993-02-05",1552.5,1552.5,1552.5,1552.5,0],["1993-02-08",1568.5,1568.5,1568.5,1568.5,0],["1993-02-09",1595.0999755859375,1595.0999755859375,1595.0999755859375,1595.0999755859375,0],["1993-02-10",1602.0,1602.0,1602.0,1602.0,0],["1993-02-11",1610.0999755859375,1610.0999755859375,1610.0999755859375,1610.0999755859375,0],["1993-02-12",1614.300048828125,1614.300048828125,1614.300048828125,1614.300048828125,0],["1993-02-15",1607.199951171875,1607.199951171875,1607.199951171875,1607.199951171875,0],["1993-02-16",1623.9000244140625,1623.9000244140625,1623.9000244140625,1623.9000244140625,0],["1993-02-17",1612.800048828125,1612.800048828125,1612.800048828125,1612.800048828125,0],["1993-02-18",1618.4000244140625,1618.4000244140625,1618.4000244140625,1618.4000244140625,0],["1993-02-19",1604.300048828125,1604.300048828125,1604.300048828125,1604.300048828125,0],["1993-02-22",1615.699951171875,1615.699951171875,1615.699951171875,1615.699951171875,0],["1993-02-23",1619.5,1619.5,1619.5,1619.5,0],["1993-02-24",1615.199951171875,1615.199951171875,1615.199951171875,1615.199951171875,0],["1993-02-25",1617.0,1617.0,1617.0,1617.0,0],["1993-02-26",1620.199951171875,1620.199951171875,1620.199951171875,1620.199951171875,0],["1993-03-01",1652.800048828125,1652.800048828125,1652.800048828125,1652.800048828125,0],["1993-03-02",1658.0,1658.0,1658.0,1658.0,0],["1993-03-03",1637.300048828125,1637.300048828125,1637.300048828125,1637.300048828125,0],["1993-03-04",1633.9000244140625,1633.9000244140625,1633.9000244140625,1633.9000244140625,0],["1993-03-05",1623.5999755859375,1623.5999755859375,1623.5999755859375,1623.5999755859375,0],["1993-03-08",1626.5,1626.5,1626.5,1626.5,0],["1993-03-09",1644.0999755859375,1644.0999755859375,1644.0999755859375,1644.0999755859375,0],["1993-03-10",1658.5999755859375,1658.5999755859375,1658.5999755859375,1658.5999755859375,0],["1993-03-11",1672.800048828125,1672.800048828125,1672.800048828125,1672.800048828125,0],["1993-03-12",1671.9000244140625,1671.9000244140625,1671.9000244140625,1671.9000244140625,0],["1993-03-15",1635.300048828125,1635.300048828125,1635.300048828125,1635.300048828125,0],["1993-03-16",1669.199951171875,1669.199951171875,1669.199951171875,1669.199951171875,0],["1993-03-17",1687.0999755859375,1687.0999755859375,1687.0999755859375,1687.0999755859375,0],["1993-03-18",1681.5999755859375,1681.5999755859375,1681.5999755859375,1681.5999755859375,0],["1993-03-19",1689.699951171875,1689.699951171875,1689.699951171875,1689.699951171875,0],["1993-03-22",1674.9000244140625,1674.9000244140625,1674.9000244140625,1674.9000244140625,0],["1993-03-23",1670.0,1670.0,1670.0,1670.0,0],["1993-03-24",1673.699951171875,1673.699951171875,1673.699951171875,1673.699951171875,0],["1993-03-25",1670.699951171875,1670.699951171875,1670.699951171875,1670.699951171875,0],["1993-03-26",1685.5999755859375,1685.5999755859375,1685.5999755859375,1685.5999755859375,0],["1993-03-29",1686.300048828125,1686.300048828125,1686.300048828125,1686.300048828125,0],["1993-03-30",1687.199951171875,1687.199951171875,1687.199951171875,1687.199951171875,0],["1993-03-31",1674.5,1674.5,1674.5,1674.5,0],["1993-04-01",1676.4000244140625,1676.4000244140625,1676.4000244140625,1676.4000244140625,0],["1993-04-02",1692.300048828125,1692.300048828125,1692.300048828125,1692.300048828125,0],["1993-04-05",1678.699951171875,1678.699951171875,1678.699951171875,1678.699951171875,0],["1993-04-06",1665.9000244140625,1665.9000244140625,1665.9000244140625,1665.9000244140625,0],["1993-04-07",1662.0,1662.0,1662.0,1662.0,0],["1993-04-08",1674.300048828125,1674.300048828125,1674.300048828125,1674.300048828125,0],["1993-04-13",1699.199951171875,1699.199951171875,1699.199951171875,1699.199951171875,0],["1993-04-14",1714.699951171875,1714.699951171875,1714.699951171875,1714.699951171875,0],["1993-04-15",1713.4000244140625,1713.4000244140625,1713.4000244140625,1713.4000244140625,0],["1993-04-16",1713.4000244140625,1713.4000244140625,1713.4000244140625,1713.4000244140625,0],["1993-04-19",1705.5,1705.5,1705.5,1705.5,0],["1993-04-20",1712.699951171875,1712.699951171875,1712.699951171875,1712.699951171875,0],["1993-04-21",1702.4000244140625,1702.4000244140625,1702.4000244140625,1702.4000244140625,0],["1993-04-22",1714.4000244140625,1714.4000244140625,1714.4000244140625,1714.4000244140625,0],["1993-04-23",1710.9000244140625,1710.9000244140625,1710.9000244140625,1710.9000244140625,0],["1993-04-26",1716.0,1716.0,1716.0,1716.0,0],["1993-04-27",1709.0999755859375,1709.0999755859375,1709.0999755859375,1709.0999755859375,0],["1993-04-28",1709.199951171875,1709.199951171875,1709.199951171875,1709.199951171875,0],["1993-04-29",1684.0,1684.0,1684.0,1684.0,0],["1993-04-30",1685.199951171875,1685.199951171875,1685.199951171875,1685.199951171875,0],["1993-05-03",1668.699951171875,1668.699951171875,1668.699951171875,1668.699951171875,0],["1993-05-04",1668.0999755859375,1668.0999755859375,1668.0999755859375,1668.0999755859375,0],["1993-05-05",1678.5,1678.5,1678.5,1678.5,0],["1993-05-06",1696.0,1696.0,1696.0,1696.0,0],["1993-05-07",1688.5,1688.5,1688.5,1688.5,0],["1993-05-10",1673.9000244140625,1673.9000244140625,1673.9000244140625,1673.9000244140625,0],["1993-05-11",1689.5,1689.5,1689.5,1689.5,0],["1993-05-12",1698.300048828125,1698.300048828125,1698.300048828125,1698.300048828125,0],["1993-05-13",1696.199951171875,1696.199951171875,1696.199951171875,1696.199951171875,0],["1993-05-14",1698.9000244140625,1698.9000244140625,1698.9000244140625,1698.9000244140625,0],["1993-05-17",1686.199951171875,1686.199951171875,1686.199951171875,1686.199951171875,0],["1993-05-18",1676.4000244140625,1676.4000244140625,1676.4000244140625,1676.4000244140625,0],["1993-05-19",1680.199951171875,1680.199951171875,1680.199951171875,1680.199951171875,0],["1993-05-20",1682.0999755859375,1682.0999755859375,1682.0999755859375,1682.0999755859375,0],["1993-05-21",1695.0999755859375,1695.0999755859375,1695.0999755859375,1695.0999755859375,0],["1993-05-24",1683.699951171875,1683.699951171875,1683.699951171875,1683.699951171875,0],["1993-05-25",1698.199951171875,1698.199951171875,1698.199951171875,1698.199951171875,0],["1993-05-26",1719.5,1719.5,1719.5,1719.5,0],["1993-05-27",1753.4000244140625,1753.4000244140625,1753.4000244140625,1753.4000244140625,0],["1993-05-28",1762.5,1762.5,1762.5,1762.5,0],["1993-05-31",1737.4000244140625,1737.4000244140625,1737.4000244140625,1737.4000244140625,0],["1993-06-01",1732.800048828125,1732.800048828125,1732.800048828125,1732.800048828125,0],["1993-06-02",1742.5999755859375,1742.5999755859375,1742.5999755859375,1742.5999755859375,0],["1993-06-03",1741.199951171875,1741.199951171875,1741.199951171875,1741.199951171875,0],["1993-06-04",1739.800048828125,1739.800048828125,1739.800048828125,1739.800048828125,0],["1993-06-07",1736.9000244140625,1736.9000244140625,1736.9000244140625,1736.9000244140625,0],["1993-06-08",1721.9000244140625,1721.9000244140625,1721.9000244140625,1721.9000244140625,0],["1993-06-09",1708.699951171875,1708.699951171875,1708.699951171875,1708.699951171875,0],["1993-06-10",1713.5999755859375,1713.5999755859375,1713.5999755859375,1713.5999755859375,0],["1993-06-11",1715.0999755859375,1715.0999755859375,1715.0999755859375,1715.0999755859375,0],["1993-06-15",1726.5,1726.5,1726.5,1726.5,0],["1993-06-16",1726.0,1726.0,1726.0,1726.0,0],["1993-06-17",1728.0,1728.0,1728.0,1728.0,0],["1993-06-18",1730.5,1730.5,1730.5,1730.5,0],["1993-06-21",1726.800048828125,1726.800048828125,1726.800048828125,1726.800048828125,0],["1993-06-22",1715.9000244140625,1715.9000244140625,1715.9000244140625,1715.9000244140625,0],["1993-06-23",1697.699951171875,1697.699951171875,1697.699951171875,1697.699951171875,0],["1993-06-24",1698.4000244140625,1698.4000244140625,1698.4000244140625,1698.4000244140625,0],["1993-06-25",1699.0999755859375,1699.0999755859375,1699.0999755859375,1699.0999755859375,0],["1993-06-28",1714.5999755859375,1714.5999755859375,1714.5999755859375,1714.5999755859375,0],["1993-06-29",1716.800048828125,1716.800048828125,1716.800048828125,1716.800048828125,0],["1993-06-30",1734.5999755859375,1734.5999755859375,1734.5999755859375,1734.5999755859375,0],["1993-07-01",1752.300048828125,1752.300048828125,1752.300048828125,1752.300048828125,0],["1993-07-02",1764.0,1764.0,1764.0,1764.0,0],["1993-07-05",1759.5999755859375,1759.5999755859375,1759.5999755859375,1759.5999755859375,0],["1993-07-06",1757.300048828125,1757.300048828125,1757.300048828125,1757.300048828125,0],["1993-07-07",1765.699951171875,1765.699951171875,1765.699951171875,1765.699951171875,0],["1993-07-08",1775.800048828125,1775.800048828125,1775.800048828125,1775.800048828125,0],["1993-07-09",1776.9000244140625,1776.9000244140625,1776.9000244140625,1776.9000244140625,0],["1993-07-12",1797.5,1797.5,1797.5,1797.5,0],["1993-07-13",1799.9000244140625,1799.9000244140625,1799.9000244140625,1799.9000244140625,0],["1993-07-14",1801.300048828125,1801.300048828125,1801.300048828125,1801.300048828125,0],["1993-07-15",1802.699951171875,1802.699951171875,1802.699951171875,1802.699951171875,0],["1993-07-16",1796.800048828125,1796.800048828125,1796.800048828125,1796.800048828125,0],["1993-07-19",1794.300048828125,1794.300048828125,1794.300048828125,1794.300048828125,0],["1993-07-20",1803.800048828125,1803.800048828125,1803.800048828125,1803.800048828125,0],["1993-07-21",1815.4000244140625,1815.4000244140625,1815.4000244140625,1815.4000244140625,0],["1993-07-22",1799.5,1799.5,1799.5,1799.5,0],["1993-07-23",1804.4000244140625,1804.4000244140625,1804.4000244140625,1804.4000244140625,0],["1993-07-26",1792.5,1792.5,1792.5,1792.5,0],["1993-07-27",1810.300048828125,1810.300048828125,1810.300048828125,1810.300048828125,0],["1993-07-28",1814.300048828125,1814.300048828125,1814.300048828125,1814.300048828125,0],["1993-07-29",1824.0999755859375,1824.0999755859375,1824.0999755859375,1824.0999755859375,0],["1993-07-30",1837.0999755859375,1837.0999755859375,1837.0999755859375,1837.0999755859375,0],["1993-08-02",1846.699951171875,1846.699951171875,1846.699951171875,1846.699951171875,0],["1993-08-03",1847.0999755859375,1847.0999755859375,1847.0999755859375,1847.0999755859375,0],["1993-08-04",1853.199951171875,1853.199951171875,1853.199951171875,1853.199951171875,0],["1993-08-05",1857.0,1857.0,1857.0,1857.0,0],["1993-08-06",1836.0,1836.0,1836.0,1836.0,0],["1993-08-09",1837.199951171875,1837.199951171875,1837.199951171875,1837.199951171875,0],["1993-08-10",1852.0999755859375,1852.0999755859375,1852.0999755859375,1852.0999755859375,0],["1993-08-11",1853.800048828125,1853.800048828125,1853.800048828125,1853.800048828125,0],["1993-08-12",1868.199951171875,1868.199951171875,1868.199951171875,1868.199951171875,0],["1993-08-13",1852.5999755859375,1852.5999755859375,1852.5999755859375,1852.5999755859375,0],["1993-08-16",1867.199951171875,1867.199951171875,1867.199951171875,1867.199951171875,0],["1993-08-17",1881.0999755859375,1881.0999755859375,1881.0999755859375,1881.0999755859375,0],["1993-08-18",1891.300048828125,1891.300048828125,1891.300048828125,1891.300048828125,0],["1993-08-19",1924.0,1924.0,1924.0,1924.0,0],["1993-08-20",1923.9000244140625,1923.9000244140625,1923.9000244140625,1923.9000244140625,0],["1993-08-23",1929.5,1929.5,1929.5,1929.5,0],["1993-08-24",1919.5,1919.5,1919.5,1919.5,0],["1993-08-25",1916.9000244140625,1916.9000244140625,1916.9000244140625,1916.9000244140625,0],["1993-08-26",1937.4000244140625,1937.4000244140625,1937.4000244140625,1937.4000244140625,0],["1993-08-27",1946.800048828125,1946.800048828125,1946.800048828125,1946.800048828125,0],["1993-08-30",1955.0,1955.0,1955.0,1955.0,0],["1993-08-31",1961.5999755859375,1961.5999755859375,1961.5999755859375,1961.5999755859375,0],["1993-09-01",1977.300048828125,1977.300048828125,1977.300048828125,1977.300048828125,0],["1993-09-02",1968.5,1968.5,1968.5,1968.5,0],["1993-09-03",1953.0,1953.0,1953.0,1953.0,0],["1993-09-06",1919.5,1919.5,1919.5,1919.5,0],["1993-09-07",1923.5999755859375,1923.5999755859375,1923.5999755859375,1923.5999755859375,0],["1993-09-08",1895.699951171875,1895.699951171875,1895.699951171875,1895.699951171875,0],["1993-09-09",1888.300048828125,1888.300048828125,1888.300048828125,1888.300048828125,0],["1993-09-10",1896.5999755859375,1896.5999755859375,1896.5999755859375,1896.5999755859375,0],["1993-09-13",1893.800048828125,1893.800048828125,1893.800048828125,1893.800048828125,0],["1993-09-14",1870.0999755859375,1870.0999755859375,1870.0999755859375,1870.0999755859375,0],["1993-09-15",1859.0999755859375,1859.0999755859375,1859.0999755859375,1859.0999755859375,0],["1993-09-16",1856.5,1856.5,1856.5,1856.5,0],["1993-09-17",1879.699951171875,1879.699951171875,1879.699951171875,1879.699951171875,0],["1993-09-20",1878.4000244140625,1878.4000244140625,1878.4000244140625,1878.4000244140625,0],["1993-09-21",1880.699951171875,1880.699951171875,1880.699951171875,1880.699951171875,0],["1993-09-22",1874.699951171875,1874.699951171875,1874.699951171875,1874.699951171875,0],["1993-09-23",1884.5,1884.5,1884.5,1884.5,0],["1993-09-24",1902.300048828125,1902.300048828125,1902.300048828125,1902.300048828125,0],["1993-09-27",1897.699951171875,1897.699951171875,1897.699951171875,1897.699951171875,0],["1993-09-28",1896.9000244140625,1896.9000244140625,1896.9000244140625,1896.9000244140625,0],["1993-09-29",1906.800048828125,1906.800048828125,1906.800048828125,1906.800048828125,0],["1993-09-30",1919.800048828125,1919.800048828125,1919.800048828125,1919.800048828125,0],["1993-10-01",1928.800048828125,1928.800048828125,1928.800048828125,1928.800048828125,0],["1993-10-04",1932.5,1932.5,1932.5,1932.5,0],["1993-10-05",1955.5999755859375,1955.5999755859375,1955.5999755859375,1955.5999755859375,0],["1993-10-06",1975.199951171875,1975.199951171875,1975.199951171875,1975.199951171875,0],["1993-10-07",1976.5,1976.5,1976.5,1976.5,0],["1993-10-08",1981.4000244140625,1981.4000244140625,1981.4000244140625,1981.4000244140625,0],["1993-10-11",1994.0999755859375,1994.0999755859375,1994.0999755859375,1994.0999755859375,0],["1993-10-12",1982.0,1982.0,1982.0,1982.0,0],["1993-10-13",1993.0,1993.0,1993.0,1993.0,0],["1993-10-14",2017.300048828125,2017.300048828125,2017.300048828125,2017.300048828125,0],["1993-10-15",2029.9000244140625,2029.9000244140625,2029.9000244140625,2029.9000244140625,0],["1993-10-18",2041.300048828125,2041.300048828125,2041.300048828125,2041.300048828125,0],["1993-10-19",2030.800048828125,2030.800048828125,2030.800048828125,2030.800048828125,0],["1993-10-20",2006.199951171875,2006.199951171875,2006.199951171875,2006.199951171875,0],["1993-10-21",2014.0999755859375,2014.0999755859375,2014.0999755859375,2014.0999755859375,0],["1993-10-22",2015.4000244140625,2015.4000244140625,2015.4000244140625,2015.4000244140625,0],["1993-10-25",2001.300048828125,2001.300048828125,2001.300048828125,2001.300048828125,0],["1993-10-26",2011.699951171875,2011.699951171875,2011.699951171875,2011.699951171875,0],["1993-10-27",2025.5999755859375,2025.5999755859375,2025.5999755859375,2025.5999755859375,0],["1993-10-28",2033.9000244140625,2033.9000244140625,2033.9000244140625,2033.9000244140625,0],["1993-10-29",2070.60009765625,2070.60009765625,2070.60009765625,2070.60009765625,0],["1993-11-01",2091.699951171875,2091.699951171875,2091.699951171875,2091.699951171875,0],["1993-11-02",2084.10009765625,2084.10009765625,2084.10009765625,2084.10009765625,0],["1993-11-03",2065.699951171875,2065.699951171875,2065.699951171875,2065.699951171875,0],["1993-11-04",2058.800048828125,2058.800048828125,2058.800048828125,2058.800048828125,0],["1993-11-05",2037.0999755859375,2037.0999755859375,2037.0999755859375,2037.0999755859375,0],["1993-11-08",2009.699951171875,2009.699951171875,2009.699951171875,2009.699951171875,0],["1993-11-09",2005.5,2005.5,2005.5,2005.5,0],["1993-11-10",1997.5,1997.5,1997.5,1997.5,0],["1993-11-11",2007.4000244140625,2007.4000244140625,2007.4000244140625,2007.4000244140625,0],["1993-11-12",2029.5,2029.5,2029.5,2029.5,0],["1993-11-15",2022.199951171875,2022.199951171875,2022.199951171875,2022.199951171875,0],["1993-11-16",2023.0,2023.0,2023.0,2023.0,0],["1993-11-17",2044.300048828125,2044.300048828125,2044.300048828125,2044.300048828125,0],["1993-11-18",2048.60009765625,2048.60009765625,2048.60009765625,2048.60009765625,0],["1993-11-19",2022.9000244140625,2022.9000244140625,2022.9000244140625,2022.9000244140625,0],["1993-11-22",1988.9000244140625,1988.9000244140625,1988.9000244140625,1988.9000244140625,0],["1993-11-23",1950.199951171875,1950.199951171875,1950.199951171875,1950.199951171875,0],["1993-11-24",1972.5999755859375,1972.5999755859375,1972.5999755859375,1972.5999755859375,0],["1993-11-25",1982.5999755859375,1982.5999755859375,1982.5999755859375,1982.5999755859375,0],["1993-11-26",1986.0999755859375,1986.0999755859375,1986.0999755859375,1986.0999755859375,0],["1993-11-29",1952.800048828125,1952.800048828125,1952.800048828125,1952.800048828125,0],["1993-11-30",1953.699951171875,1953.699951171875,1953.699951171875,1953.699951171875,0],["1993-12-01",1949.0,1949.0,1949.0,1949.0,0],["1993-12-02",1993.5,1993.5,1993.5,1993.5,0],["1993-12-03",1991.9000244140625,1991.9000244140625,1991.9000244140625,1991.9000244140625,0],["1993-12-06",1998.9000244140625,1998.9000244140625,1998.9000244140625,1998.9000244140625,0],["1993-12-07",2019.0999755859375,2019.0999755859375,2019.0999755859375,2019.0999755859375,0],["1993-12-08",2044.5999755859375,2044.5999755859375,2044.5999755859375,2044.5999755859375,0],["1993-12-09",2041.300048828125,2041.300048828125,2041.300048828125,2041.300048828125,0],["1993-12-10",2030.9000244140625,2030.9000244140625,2030.9000244140625,2030.9000244140625,0],["1993-12-13",2039.5999755859375,2039.5999755859375,2039.5999755859375,2039.5999755859375,0],["1993-12-14",2028.9000244140625,2028.9000244140625,2028.9000244140625,2028.9000244140625,0],["1993-12-15",2011.300048828125,2011.300048828125,2011.300048828125,2011.300048828125,0],["1993-12-16",2016.9000244140625,2016.9000244140625,2016.9000244140625,2016.9000244140625,0],["1993-12-17",2023.699951171875,2023.699951171875,2023.699951171875,2023.699951171875,0],["1993-12-20",2018.699951171875,2018.699951171875,2018.699951171875,2018.699951171875,0],["1993-12-21",2007.5,2007.5,2007.5,2007.5,0],["1993-12-22",1992.0999755859375,1992.0999755859375,1992.0999755859375,1992.0999755859375,0],["1993-12-23",2009.199951171875,2009.199951171875,2009.199951171875,2009.199951171875,0],["1993-12-24",2031.4000244140625,2031.4000244140625,2031.4000244140625,2031.4000244140625,0],["1993-12-29",2069.800048828125,2069.800048828125,2069.800048828125,2069.800048828125,0],["1993-12-30",2095.800048828125,2095.800048828125,2095.800048828125,2095.800048828125,0],["1993-12-31",2113.60009765625,2113.60009765625,2113.60009765625,2113.60009765625,0],["1994-01-04",2115.39990234375,2115.39990234375,2115.39990234375,2115.39990234375,0],["1994-01-05",2132.0,2132.0,2132.0,2132.0,0],["1994-01-06",2138.699951171875,2138.699951171875,2138.699951171875,2138.699951171875,0],["1994-01-07",2124.0,2124.0,2124.0,2124.0,0],["1994-01-10",2135.800048828125,2135.800048828125,2135.800048828125,2135.800048828125,0],["1994-01-11",2143.199951171875,2143.199951171875,2143.199951171875,2143.199951171875,0],["1994-01-12",2131.10009765625,2131.10009765625,2131.10009765625,2131.10009765625,0],["1994-01-13",2112.800048828125,2112.800048828125,2112.800048828125,2112.800048828125,0],["1994-01-14",2141.800048828125,2141.800048828125,2141.800048828125,2141.800048828125,0],["1994-01-17",2175.300048828125,2175.300048828125,2175.300048828125,2175.300048828125,0],["1994-01-18",2167.5,2167.5,2167.5,2167.5,0],["1994-01-19",2183.39990234375,2183.39990234375,2183.39990234375,2183.39990234375,0],["1994-01-20",2199.60009765625,2199.60009765625,2199.60009765625,2199.60009765625,0],["1994-01-21",2182.699951171875,2182.699951171875,2182.699951171875,2182.699951171875,0],["1994-01-24",2156.699951171875,2156.699951171875,2156.699951171875,2156.699951171875,0],["1994-01-25",2154.10009765625,2154.10009765625,2154.10009765625,2154.10009765625,0],["1994-01-27",2181.39990234375,2181.39990234375,2181.39990234375,2181.39990234375,0],["1994-01-28",2191.699951171875,2191.699951171875,2191.699951171875,2191.699951171875,0],["1994-01-31",2244.39990234375,2244.39990234375,2244.39990234375,2244.39990234375,0],["1994-02-01",2244.199951171875,2244.199951171875,2244.199951171875,2244.199951171875,0],["1994-02-02",2245.199951171875,2245.199951171875,2245.199951171875,2245.199951171875,0],["1994-02-03",2275.60009765625,2275.60009765625,2275.60009765625,2275.60009765625,0],["1994-02-04",2266.300048828125,2266.300048828125,2266.300048828125,2266.300048828125,0],["1994-02-07",2215.199951171875,2215.199951171875,2215.199951171875,2215.199951171875,0],["1994-02-08",2239.0,2239.0,2239.0,2239.0,0],["1994-02-09",2203.0,2203.0,2203.0,2203.0,0],["1994-02-10",2166.10009765625,2166.10009765625,2166.10009765625,2166.10009765625,0],["1994-02-11",2173.199951171875,2173.199951171875,2173.199951171875,2173.199951171875,0],["1994-02-14",2170.89990234375,2170.89990234375,2170.89990234375,2170.89990234375,0],["1994-02-15",2165.699951171875,2165.699951171875,2165.699951171875,2165.699951171875,0],["1994-02-16",2179.10009765625,2179.10009765625,2179.10009765625,2179.10009765625,0],["1994-02-17",2170.10009765625,2170.10009765625,2170.10009765625,2170.10009765625,0],["1994-02-18",2152.60009765625,2152.60009765625,2152.60009765625,2152.60009765625,0],["1994-02-21",2108.699951171875,2108.699951171875,2108.699951171875,2108.699951171875,0],["1994-02-22",2134.10009765625,2134.10009765625,2134.10009765625,2134.10009765625,0],["1994-02-23",2150.300048828125,2150.300048828125,2150.300048828125,2150.300048828125,0],["1994-02-24",2127.699951171875,2127.699951171875,2127.699951171875,2127.699951171875,0],["1994-02-25",2079.0,2079.0,2079.0,2079.0,0],["1994-02-28",2112.0,2112.0,2112.0,2112.0,0],["1994-03-01",2112.0,2112.0,2112.0,2112.0,0],["1994-03-02",2084.199951171875,2084.199951171875,2084.199951171875,2084.199951171875,0],["1994-03-03",2082.39990234375,2082.39990234375,2082.39990234375,2082.39990234375,0],["1994-03-04",2048.10009765625,2048.10009765625,2048.10009765625,2048.10009765625,0],["1994-03-07",2077.0,2077.0,2077.0,2077.0,0],["1994-03-08",2103.60009765625,2103.60009765625,2103.60009765625,2103.60009765625,0],["1994-03-09",2081.300048828125,2081.300048828125,2081.300048828125,2081.300048828125,0],["1994-03-10",2088.10009765625,2088.10009765625,2088.10009765625,2088.10009765625,0],["1994-03-11",2084.0,2084.0,2084.0,2084.0,0],["1994-03-14",2110.800048828125,2110.800048828125,2110.800048828125,2110.800048828125,0],["1994-03-15",2102.699951171875,2102.699951171875,2102.699951171875,2102.699951171875,0],["1994-03-16",2104.300048828125,2104.300048828125,2104.300048828125,2104.300048828125,0],["1994-03-17",2095.5,2095.5,2095.5,2095.5,0],["1994-03-18",2093.699951171875,2093.699951171875,2093.699951171875,2093.699951171875,0],["1994-03-21",2069.300048828125,2069.300048828125,2069.300048828125,2069.300048828125,0],["1994-03-22",2070.300048828125,2070.300048828125,2070.300048828125,2070.300048828125,0],["1994-03-23",2110.5,2110.5,2110.5,2110.5,0],["1994-03-24",2098.89990234375,2098.89990234375,2098.89990234375,2098.89990234375,0],["1994-03-25",2078.5,2078.5,2078.5,2078.5,0],["1994-03-28",2035.699951171875,2035.699951171875,2035.699951171875,2035.699951171875,0],["1994-03-29",2027.800048828125,2027.800048828125,2027.800048828125,2027.800048828125,0],["1994-03-30",2021.5,2021.5,2021.5,2021.5,0],["1994-03-31",1980.0999755859375,1980.0999755859375,1980.0999755859375,1980.0999755859375,0],["1994-04-05",1980.5999755859375,1980.5999755859375,1980.5999755859375,1980.5999755859375,0],["1994-04-06",2014.4000244140625,2014.4000244140625,2014.4000244140625,2014.4000244140625,0],["1994-04-07",2016.5,2016.5,2016.5,2016.5,0],["1994-04-08",2011.199951171875,2011.199951171875,2011.199951171875,2011.199951171875,0],["1994-04-11",2005.699951171875,2005.699951171875,2005.699951171875,2005.699951171875,0],["1994-04-12",2026.800048828125,2026.800048828125,2026.800048828125,2026.800048828125,0],["1994-04-13",2048.10009765625,2048.10009765625,2048.10009765625,2048.10009765625,0],["1994-04-14",2027.9000244140625,2027.9000244140625,2027.9000244140625,2027.9000244140625,0],["1994-04-15",2013.9000244140625,2013.9000244140625,2013.9000244140625,2013.9000244140625,0],["1994-04-18",2030.800048828125,2030.800048828125,2030.800048828125,2030.800048828125,0],["1994-04-19",1997.0,1997.0,1997.0,1997.0,0],["1994-04-20",1982.0999755859375,1982.0999755859375,1982.0999755859375,1982.0999755859375,0],["1994-04-21",1966.800048828125,1966.800048828125,1966.800048828125,1966.800048828125,0],["1994-04-22",1979.300048828125,1979.300048828125,1979.300048828125,1979.300048828125,0],["1994-04-26",2006.800048828125,2006.800048828125,2006.800048828125,2006.800048828125,0],["1994-04-27",1997.800048828125,1997.800048828125,1997.800048828125,1997.800048828125,0],["1994-04-28",2007.9000244140625,2007.9000244140625,2007.9000244140625,2007.9000244140625,0],["1994-04-29",2004.199951171875,2004.199951171875,2004.199951171875,2004.199951171875,0],["1994-05-02",1986.300048828125,1986.300048828125,1986.300048828125,1986.300048828125,0],["1994-05-03",1983.5999755859375,1983.5999755859375,1983.5999755859375,1983.5999755859375,0],["1994-05-04",1958.199951171875,1958.199951171875,1958.199951171875,1958.199951171875,0],["1994-05-05",1928.699951171875,1928.699951171875,1928.699951171875,1928.699951171875,0],["1994-05-06",1944.800048828125,1944.800048828125,1944.800048828125,1944.800048828125,0],["1994-05-09",1948.300048828125,1948.300048828125,1948.300048828125,1948.300048828125,0],["1994-05-10",1946.5999755859375,1946.5999755859375,1946.5999755859375,1946.5999755859375,0],["1994-05-11",1974.0999755859375,1974.0999755859375,1974.0999755859375,1974.0999755859375,0],["1994-05-12",1981.800048828125,1981.800048828125,1981.800048828125,1981.800048828125,0],["1994-05-13",2010.800048828125,2010.800048828125,2010.800048828125,2010.800048828125,0],["1994-05-16",2051.800048828125,2051.800048828125,2051.800048828125,2051.800048828125,0],["1994-05-17",2036.199951171875,2036.199951171875,2036.199951171875,2036.199951171875,0],["1994-05-18",2047.4000244140625,2047.4000244140625,2047.4000244140625,2047.4000244140625,0],["1994-05-19",2032.0,2032.0,2032.0,2032.0,0],["1994-05-20",2043.800048828125,2043.800048828125,2043.800048828125,2043.800048828125,0],["1994-05-23",2060.699951171875,2060.699951171875,2060.699951171875,2060.699951171875,0],["1994-05-24",2072.10009765625,2072.10009765625,2072.10009765625,2072.10009765625,0],["1994-05-25",2045.4000244140625,2045.4000244140625,2045.4000244140625,2045.4000244140625,0],["1994-05-26",2035.4000244140625,2035.4000244140625,2035.4000244140625,2035.4000244140625,0],["1994-05-27",2041.9000244140625,2041.9000244140625,2041.9000244140625,2041.9000244140625,0],["1994-05-30",2032.5,2032.5,2032.5,2032.5,0],["1994-05-31",2021.199951171875,2021.199951171875,2021.199951171875,2021.199951171875,0],["1994-06-01",2036.5,2036.5,2036.5,2036.5,0],["1994-06-02",2015.699951171875,2015.699951171875,2015.699951171875,2015.699951171875,0],["1994-06-03",2017.199951171875,2017.199951171875,2017.199951171875,2017.199951171875,0],["1994-06-06",2011.199951171875,2011.199951171875,2011.199951171875,2011.199951171875,0],["1994-06-07",2008.800048828125,2008.800048828125,2008.800048828125,2008.800048828125,0],["1994-06-08",2018.4000244140625,2018.4000244140625,2018.4000244140625,2018.4000244140625,0],["1994-06-09",2015.5999755859375,2015.5999755859375,2015.5999755859375,2015.5999755859375,0],["1994-06-10",2009.9000244140625,2009.9000244140625,2009.9000244140625,2009.9000244140625,0],["1994-06-14",2017.800048828125,2017.800048828125,2017.800048828125,2017.800048828125,0],["1994-06-15",2015.4000244140625,2015.4000244140625,2015.4000244140625,2015.4000244140625,0],["1994-06-16",1996.5,1996.5,1996.5,1996.5,0],["1994-06-17",1991.9000244140625,1991.9000244140625,1991.9000244140625,1991.9000244140625,0],["1994-06-20",1964.4000244140625,1964.4000244140625,1964.4000244140625,1964.4000244140625,0],["1994-06-21",1934.9000244140625,1934.9000244140625,1934.9000244140625,1934.9000244140625,0],["1994-06-22",1953.300048828125,1953.300048828125,1953.300048828125,1953.300048828125,0],["1994-06-23",1966.5999755859375,1966.5999755859375,1966.5999755859375,1966.5999755859375,0],["1994-06-24",1962.0,1962.0,1962.0,1962.0,0],["1994-06-27",1901.300048828125,1901.300048828125,1901.300048828125,1901.300048828125,0],["1994-06-28",1916.800048828125,1916.800048828125,1916.800048828125,1916.800048828125,0],["1994-06-29",1917.300048828125,1917.300048828125,1917.300048828125,1917.300048828125,0],["1994-06-30",1931.0999755859375,1931.0999755859375,1931.0999755859375,1931.0999755859375,0],["1994-07-01",1907.800048828125,1907.800048828125,1907.800048828125,1907.800048828125,0],["1994-07-04",1929.9000244140625,1929.9000244140625,1929.9000244140625,1929.9000244140625,0],["1994-07-05",1945.300048828125,1945.300048828125,1945.300048828125,1945.300048828125,0],["1994-07-06",1931.699951171875,1931.699951171875,1931.699951171875,1931.699951171875,0],["1994-07-07",1902.300048828125,1902.300048828125,1902.300048828125,1902.300048828125,0],["1994-07-08",1905.5,1905.5,1905.5,1905.5,0],["1994-07-11",1902.199951171875,1902.199951171875,1902.199951171875,1902.199951171875,0],["1994-07-12",1915.0,1915.0,1915.0,1915.0,0],["1994-07-13",1921.0999755859375,1921.0999755859375,1921.0999755859375,1921.0999755859375,0],["1994-07-14",1951.800048828125,1951.800048828125,1951.800048828125,1951.800048828125,0],["1994-07-15",2002.0,2002.0,2002.0,2002.0,0],["1994-07-18",2015.5999755859375,2015.5999755859375,2015.5999755859375,2015.5999755859375,0],["1994-07-19",2020.9000244140625,2020.9000244140625,2020.9000244140625,2020.9000244140625,0],["1994-07-20",2021.5999755859375,2021.5999755859375,2021.5999755859375,2021.5999755859375,0],["1994-07-21",1991.199951171875,1991.199951171875,1991.199951171875,1991.199951171875,0],["1994-07-22",1994.0999755859375,1994.0999755859375,1994.0999755859375,1994.0999755859375,0],["1994-07-25",1990.699951171875,1990.699951171875,1990.699951171875,1990.699951171875,0],["1994-07-26",1983.199951171875,1983.199951171875,1983.199951171875,1983.199951171875,0],["1994-07-27",1982.199951171875,1982.199951171875,1982.199951171875,1982.199951171875,0],["1994-07-28",1982.300048828125,1982.300048828125,1982.300048828125,1982.300048828125,0],["1994-07-29",2003.5,2003.5,2003.5,2003.5,0],["1994-08-01",2025.4000244140625,2025.4000244140625,2025.4000244140625,2025.4000244140625,0],["1994-08-02",2030.300048828125,2030.300048828125,2030.300048828125,2030.300048828125,0],["1994-08-03",2016.199951171875,2016.199951171875,2016.199951171875,2016.199951171875,0],["1994-08-04",2028.800048828125,2028.800048828125,2028.800048828125,2028.800048828125,0],["1994-08-05",2037.0,2037.0,2037.0,2037.0,0],["1994-08-08",2025.4000244140625,2025.4000244140625,2025.4000244140625,2025.4000244140625,0],["1994-08-09",2031.9000244140625,2031.9000244140625,2031.9000244140625,2031.9000244140625,0],["1994-08-10",2021.699951171875,2021.699951171875,2021.699951171875,2021.699951171875,0],["1994-08-11",2006.9000244140625,2006.9000244140625,2006.9000244140625,2006.9000244140625,0],["1994-08-12",1996.0999755859375,1996.0999755859375,1996.0999755859375,1996.0999755859375,0],["1994-08-15",2000.199951171875,2000.199951171875,2000.199951171875,2000.199951171875,0],["1994-08-16",1983.5,1983.5,1983.5,1983.5,0],["1994-08-17",2003.5,2003.5,2003.5,2003.5,0],["1994-08-18",2011.0999755859375,2011.0999755859375,2011.0999755859375,2011.0999755859375,0],["1994-08-19",2004.5999755859375,2004.5999755859375,2004.5999755859375,2004.5999755859375,0],["1994-08-22",2007.4000244140625,2007.4000244140625,2007.4000244140625,2007.4000244140625,0],["1994-08-23",1995.0,1995.0,1995.0,1995.0,0],["1994-08-24",2005.5,2005.5,2005.5,2005.5,0],["1994-08-25",2022.5,2022.5,2022.5,2022.5,0],["1994-08-26",2021.5999755859375,2021.5999755859375,2021.5999755859375,2021.5999755859375,0],["1994-08-29",2057.5,2057.5,2057.5,2057.5,0],["1994-08-30",2059.800048828125,2059.800048828125,2059.800048828125,2059.800048828125,0],["1994-08-31",2063.89990234375,2063.89990234375,2063.89990234375,2063.89990234375,0],["1994-09-01",2047.5999755859375,2047.5999755859375,2047.5999755859375,2047.5999755859375,0],["1994-09-02",2049.199951171875,2049.199951171875,2049.199951171875,2049.199951171875,0],["1994-09-05",2036.5,2036.5,2036.5,2036.5,0],["1994-09-06",2044.699951171875,2044.699951171875,2044.699951171875,2044.699951171875,0],["1994-09-07",2043.300048828125,2043.300048828125,2043.300048828125,2043.300048828125,0],["1994-09-08",2027.199951171875,2027.199951171875,2027.199951171875,2027.199951171875,0],["1994-09-09",2007.800048828125,2007.800048828125,2007.800048828125,2007.800048828125,0],["1994-09-12",1970.300048828125,1970.300048828125,1970.300048828125,1970.300048828125,0],["1994-09-13",1983.5,1983.5,1983.5,1983.5,0],["1994-09-14",1990.800048828125,1990.800048828125,1990.800048828125,1990.800048828125,0],["1994-09-15",1992.699951171875,1992.699951171875,1992.699951171875,1992.699951171875,0],["1994-09-16",2001.9000244140625,2001.9000244140625,2001.9000244140625,2001.9000244140625,0],["1994-09-19",1991.4000244140625,1991.4000244140625,1991.4000244140625,1991.4000244140625,0],["1994-09-20",1986.4000244140625,1986.4000244140625,1986.4000244140625,1986.4000244140625,0],["1994-09-21",1966.699951171875,1966.699951171875,1966.699951171875,1966.699951171875,0],["1994-09-22",1967.800048828125,1967.800048828125,1967.800048828125,1967.800048828125,0],["1994-09-23",1966.0999755859375,1966.0999755859375,1966.0999755859375,1966.0999755859375,0],["1994-09-26",1968.199951171875,1968.199951171875,1968.199951171875,1968.199951171875,0],["1994-09-27",1952.300048828125,1952.300048828125,1952.300048828125,1952.300048828125,0],["1994-09-28",1953.0999755859375,1953.0999755859375,1953.0999755859375,1953.0999755859375,0],["1994-09-29",1970.5999755859375,1970.5999755859375,1970.5999755859375,1970.5999755859375,0],["1994-09-30",1967.699951171875,1967.699951171875,1967.699951171875,1967.699951171875,0],["1994-10-03",1970.699951171875,1970.699951171875,1970.699951171875,1970.699951171875,0],["1994-10-04",1937.199951171875,1937.199951171875,1937.199951171875,1937.199951171875,0],["1994-10-05",1919.9000244140625,1919.9000244140625,1919.9000244140625,1919.9000244140625,0],["1994-10-06",1916.5,1916.5,1916.5,1916.5,0],["1994-10-07",1906.5,1906.5,1906.5,1906.5,0],["1994-10-10",1928.800048828125,1928.800048828125,1928.800048828125,1928.800048828125,0],["1994-10-11",1936.199951171875,1936.199951171875,1936.199951171875,1936.199951171875,0],["1994-10-12",1935.699951171875,1935.699951171875,1935.699951171875,1935.699951171875,0],["1994-10-13",1931.199951171875,1931.199951171875,1931.199951171875,1931.199951171875,0],["1994-10-14",1938.4000244140625,1938.4000244140625,1938.4000244140625,1938.4000244140625,0],["1994-10-17",1947.699951171875,1947.699951171875,1947.699951171875,1947.699951171875,0],["1994-10-18",1937.4000244140625,1937.4000244140625,1937.4000244140625,1937.4000244140625,0],["1994-10-19",1948.699951171875,1948.699951171875,1948.699951171875,1948.699951171875,0],["1994-10-20",1951.0,1951.0,1951.0,1951.0,0],["1994-10-21",1969.699951171875,1969.699951171875,1969.699951171875,1969.699951171875,0],["1994-10-24",1972.0999755859375,1972.0999755859375,1972.0999755859375,1972.0999755859375,0],["1994-10-25",1956.5999755859375,1956.5999755859375,1956.5999755859375,1956.5999755859375,0],["1994-10-26",1952.0,1952.0,1952.0,1952.0,0],["1994-10-27",1967.199951171875,1967.199951171875,1967.199951171875,1967.199951171875,0],["1994-10-28",1957.4000244140625,1957.4000244140625,1957.4000244140625,1957.4000244140625,0],["1994-10-31",1980.9000244140625,1980.9000244140625,1980.9000244140625,1980.9000244140625,0],["1994-11-01",1965.199951171875,1965.199951171875,1965.199951171875,1965.199951171875,0],["1994-11-02",1949.5999755859375,1949.5999755859375,1949.5999755859375,1949.5999755859375,0],["1994-11-03",1947.699951171875,1947.699951171875,1947.699951171875,1947.699951171875,0],["1994-11-04",1938.300048828125,1938.300048828125,1938.300048828125,1938.300048828125,0],["1994-11-07",1916.9000244140625,1916.9000244140625,1916.9000244140625,1916.9000244140625,0],["1994-11-08",1905.0999755859375,1905.0999755859375,1905.0999755859375,1905.0999755859375,0],["1994-11-09",1921.0999755859375,1921.0999755859375,1921.0999755859375,1921.0999755859375,0],["1994-11-10",1909.800048828125,1909.800048828125,1909.800048828125,1909.800048828125,0],["1994-11-11",1890.5,1890.5,1890.5,1890.5,0],["1994-11-14",1864.800048828125,1864.800048828125,1864.800048828125,1864.800048828125,0],["1994-11-15",1879.300048828125,1879.300048828125,1879.300048828125,1879.300048828125,0],["1994-11-16",1877.9000244140625,1877.9000244140625,1877.9000244140625,1877.9000244140625,0],["1994-11-17",1860.4000244140625,1860.4000244140625,1860.4000244140625,1860.4000244140625,0],["1994-11-18",1862.5999755859375,1862.5999755859375,1862.5999755859375,1862.5999755859375,0],["1994-11-21",1849.800048828125,1849.800048828125,1849.800048828125,1849.800048828125,0],["1994-11-22",1818.800048828125,1818.800048828125,1818.800048828125,1818.800048828125,0],["1994-11-23",1800.699951171875,1800.699951171875,1800.699951171875,1800.699951171875,0],["1994-11-24",1829.0999755859375,1829.0999755859375,1829.0999755859375,1829.0999755859375,0],["1994-11-25",1854.199951171875,1854.199951171875,1854.199951171875,1854.199951171875,0],["1994-11-28",1854.800048828125,1854.800048828125,1854.800048828125,1854.800048828125,0],["1994-11-29",1834.199951171875,1834.199951171875,1834.199951171875,1834.199951171875,0],["1994-11-30",1833.800048828125,1833.800048828125,1833.800048828125,1833.800048828125,0],["1994-12-01",1845.300048828125,1845.300048828125,1845.300048828125,1845.300048828125,0],["1994-12-02",1824.4000244140625,1824.4000244140625,1824.4000244140625,1824.4000244140625,0],["1994-12-05",1844.199951171875,1844.199951171875,1844.199951171875,1844.199951171875,0],["1994-12-06",1839.4000244140625,1839.4000244140625,1839.4000244140625,1839.4000244140625,0],["1994-12-07",1817.300048828125,1817.300048828125,1817.300048828125,1817.300048828125,0],["1994-12-08",1823.9000244140625,1823.9000244140625,1823.9000244140625,1823.9000244140625,0],["1994-12-09",1800.300048828125,1800.300048828125,1800.300048828125,1800.300048828125,0],["1994-12-12",1790.4000244140625,1790.4000244140625,1790.4000244140625,1790.4000244140625,0],["1994-12-13",1801.4000244140625,1801.4000244140625,1801.4000244140625,1801.4000244140625,0],["1994-12-14",1811.0,1811.0,1811.0,1811.0,0],["1994-12-15",1841.300048828125,1841.300048828125,1841.300048828125,1841.300048828125,0],["1994-12-16",1844.800048828125,1844.800048828125,1844.800048828125,1844.800048828125,0],["1994-12-19",1847.5,1847.5,1847.5,1847.5,0],["1994-12-20",1846.199951171875,1846.199951171875,1846.199951171875,1846.199951171875,0],["1994-12-21",1852.9000244140625,1852.9000244140625,1852.9000244140625,1852.9000244140625,0],["1994-12-22",1854.800048828125,1854.800048828125,1854.800048828125,1854.800048828125,0],["1994-12-23",1856.699951171875,1856.699951171875,1856.699951171875,1856.699951171875,0],["1994-12-28",1884.0,1884.0,1884.0,1884.0,0],["1994-12-29",1879.5999755859375,1879.5999755859375,1879.5999755859375,1879.5999755859375,0],["1994-12-30",1857.4000244140625,1857.4000244140625,1857.4000244140625,1857.4000244140625,0],["1995-01-03",1849.0999755859375,1849.0999755859375,1849.0999755859375,1849.0999755859375,0],["1995-01-04",1830.0,1830.0,1830.0,1830.0,0],["1995-01-05",1814.800048828125,1814.800048828125,1814.800048828125,1814.800048828125,0],["1995-01-06",1813.300048828125,1813.300048828125,1813.300048828125,1813.300048828125,0],["1995-01-09",1805.4000244140625,1805.4000244140625,1805.4000244140625,1805.4000244140625,0],["1995-01-10",1804.0999755859375,1804.0999755859375,1804.0999755859375,1804.0999755859375,0],["1995-01-11",1808.300048828125,1808.300048828125,1808.300048828125,1808.300048828125,0],["1995-01-12",1810.9000244140625,1810.9000244140625,1810.9000244140625,1810.9000244140625,0],["1995-01-13",1806.5,1806.5,1806.5,1806.5,0],["1995-01-16",1827.800048828125,1827.800048828125,1827.800048828125,1827.800048828125,0],["1995-01-17",1829.5,1829.5,1829.5,1829.5,0],["1995-01-18",1838.199951171875,1838.199951171875,1838.199951171875,1838.199951171875,0],["1995-01-19",1844.0999755859375,1844.0999755859375,1844.0999755859375,1844.0999755859375,0],["1995-01-20",1827.0,1827.0,1827.0,1827.0,0],["1995-01-23",1810.699951171875,1810.699951171875,1810.699951171875,1810.699951171875,0],["1995-01-24",1813.4000244140625,1813.4000244140625,1813.4000244140625,1813.4000244140625,0],["1995-01-25",1802.199951171875,1802.199951171875,1802.199951171875,1802.199951171875,0],["1995-01-27",1814.800048828125,1814.800048828125,1814.800048828125,1814.800048828125,0],["1995-01-30",1810.699951171875,1810.699951171875,1810.699951171875,1810.699951171875,0],["1995-01-31",1784.699951171875,1784.699951171875,1784.699951171875,1784.699951171875,0],["1995-02-01",1789.699951171875,1789.699951171875,1789.699951171875,1789.699951171875,0],["1995-02-02",1814.4000244140625,1814.4000244140625,1814.4000244140625,1814.4000244140625,0],["1995-02-03",1805.4000244140625,1805.4000244140625,1805.4000244140625,1805.4000244140625,0],["1995-02-06",1821.4000244140625,1821.4000244140625,1821.4000244140625,1821.4000244140625,0],["1995-02-07",1803.699951171875,1803.699951171875,1803.699951171875,1803.699951171875,0],["1995-02-08",1782.300048828125,1782.300048828125,1782.300048828125,1782.300048828125,0],["1995-02-09",1792.5999755859375,1792.5999755859375,1792.5999755859375,1792.5999755859375,0],["1995-02-10",1805.0999755859375,1805.0999755859375,1805.0999755859375,1805.0999755859375,0],["1995-02-13",1805.5999755859375,1805.5999755859375,1805.5999755859375,1805.5999755859375,0],["1995-02-14",1793.5999755859375,1793.5999755859375,1793.5999755859375,1793.5999755859375,0],["1995-02-15",1802.4000244140625,1802.4000244140625,1802.4000244140625,1802.4000244140625,0],["1995-02-16",1821.300048828125,1821.300048828125,1821.300048828125,1821.300048828125,0],["1995-02-17",1817.0999755859375,1817.0999755859375,1817.0999755859375,1817.0999755859375,0],["1995-02-20",1813.5999755859375,1813.5999755859375,1813.5999755859375,1813.5999755859375,0],["1995-02-21",1817.4000244140625,1817.4000244140625,1817.4000244140625,1817.4000244140625,0],["1995-02-22",1841.199951171875,1841.199951171875,1841.199951171875,1841.199951171875,0],["1995-02-23",1855.4000244140625,1855.4000244140625,1855.4000244140625,1855.4000244140625,0],["1995-02-24",1872.199951171875,1872.199951171875,1872.199951171875,1872.199951171875,0],["1995-02-27",1853.800048828125,1853.800048828125,1853.800048828125,1853.800048828125,0],["1995-02-28",1881.0999755859375,1881.0999755859375,1881.0999755859375,1881.0999755859375,0],["1995-03-01",1878.0999755859375,1878.0999755859375,1878.0999755859375,1878.0999755859375,0],["1995-03-02",1876.9000244140625,1876.9000244140625,1876.9000244140625,1876.9000244140625,0],["1995-03-03",1862.5,1862.5,1862.5,1862.5,0],["1995-03-06",1851.0999755859375,1851.0999755859375,1851.0999755859375,1851.0999755859375,0],["1995-03-07",1850.4000244140625,1850.4000244140625,1850.4000244140625,1850.4000244140625,0],["1995-03-08",1840.800048828125,1840.800048828125,1840.800048828125,1840.800048828125,0],["1995-03-09",1835.199951171875,1835.199951171875,1835.199951171875,1835.199951171875,0],["1995-03-10",1827.0999755859375,1827.0999755859375,1827.0999755859375,1827.0999755859375,0],["1995-03-13",1843.300048828125,1843.300048828125,1843.300048828125,1843.300048828125,0],["1995-03-14",1843.5999755859375,1843.5999755859375,1843.5999755859375,1843.5999755859375,0],["1995-03-15",1863.4000244140625,1863.4000244140625,1863.4000244140625,1863.4000244140625,0],["1995-03-16",1868.199951171875,1868.199951171875,1868.199951171875,1868.199951171875,0],["1995-03-17",1880.0,1880.0,1880.0,1880.0,0],["1995-03-20",1864.0,1864.0,1864.0,1864.0,0],["1995-03-21",1874.5,1874.5,1874.5,1874.5,0],["1995-03-22",1852.0999755859375,1852.0999755859375,1852.0999755859375,1852.0999755859375,0],["1995-03-23",1851.300048828125,1851.300048828125,1851.300048828125,1851.300048828125,0],["1995-03-24",1857.5,1857.5,1857.5,1857.5,0],["1995-03-27",1869.699951171875,1869.699951171875,1869.699951171875,1869.699951171875,0],["1995-03-28",1861.300048828125,1861.300048828125,1861.300048828125,1861.300048828125,0],["1995-03-29",1855.4000244140625,1855.4000244140625,1855.4000244140625,1855.4000244140625,0],["1995-03-30",1847.199951171875,1847.199951171875,1847.199951171875,1847.199951171875,0],["1995-03-31",1867.0999755859375,1867.0999755859375,1867.0999755859375,1867.0999755859375,0],["1995-04-03",1859.0999755859375,1859.0999755859375,1859.0999755859375,1859.0999755859375,0],["1995-04-04",1896.300048828125,1896.300048828125,1896.300048828125,1896.300048828125,0],["1995-04-05",1940.9000244140625,1940.9000244140625,1940.9000244140625,1940.9000244140625,0],["1995-04-06",1939.0999755859375,1939.0999755859375,1939.0999755859375,1939.0999755859375,0],["1995-04-07",1943.5999755859375,1943.5999755859375,1943.5999755859375,1943.5999755859375,0],["1995-04-10",1943.4000244140625,1943.4000244140625,1943.4000244140625,1943.4000244140625,0],["1995-04-11",1953.699951171875,1953.699951171875,1953.699951171875,1953.699951171875,0],["1995-04-12",1971.5999755859375,1971.5999755859375,1971.5999755859375,1971.5999755859375,0],["1995-04-13",1980.5999755859375,1980.5999755859375,1980.5999755859375,1980.5999755859375,0],["1995-04-18",2000.199951171875,2000.199951171875,2000.199951171875,2000.199951171875,0],["1995-04-19",1999.5,1999.5,1999.5,1999.5,0],["1995-04-20",1984.0,1984.0,1984.0,1984.0,0],["1995-04-21",1957.9000244140625,1957.9000244140625,1957.9000244140625,1957.9000244140625,0],["1995-04-24",1955.0999755859375,1955.0999755859375,1955.0999755859375,1955.0999755859375,0],["1995-04-26",1965.199951171875,1965.199951171875,1965.199951171875,1965.199951171875,0],["1995-04-27",1989.0,1989.0,1989.0,1989.0,0],["1995-04-28",2006.5,2006.5,2006.5,2006.5,0],["1995-05-01",1997.4000244140625,1997.4000244140625,1997.4000244140625,1997.4000244140625,0],["1995-05-02",1983.300048828125,1983.300048828125,1983.300048828125,1983.300048828125,0],["1995-05-03",1995.800048828125,1995.800048828125,1995.800048828125,1995.800048828125,0],["1995-05-04",2024.5,2024.5,2024.5,2024.5,0],["1995-05-05",2024.4000244140625,2024.4000244140625,2024.4000244140625,2024.4000244140625,0],["1995-05-08",2025.300048828125,2025.300048828125,2025.300048828125,2025.300048828125,0],["1995-05-09",2037.5999755859375,2037.5999755859375,2037.5999755859375,2037.5999755859375,0],["1995-05-10",2016.199951171875,2016.199951171875,2016.199951171875,2016.199951171875,0],["1995-05-11",1997.0999755859375,1997.0999755859375,1997.0999755859375,1997.0999755859375,0],["1995-05-12",1999.0,1999.0,1999.0,1999.0,0],["1995-05-15",2009.5,2009.5,2009.5,2009.5,0],["1995-05-16",2004.699951171875,2004.699951171875,2004.699951171875,2004.699951171875,0],["1995-05-17",2002.9000244140625,2002.9000244140625,2002.9000244140625,2002.9000244140625,0],["1995-05-18",1981.0999755859375,1981.0999755859375,1981.0999755859375,1981.0999755859375,0],["1995-05-19",1957.0999755859375,1957.0999755859375,1957.0999755859375,1957.0999755859375,0],["1995-05-22",1971.0999755859375,1971.0999755859375,1971.0999755859375,1971.0999755859375,0],["1995-05-23",1997.300048828125,1997.300048828125,1997.300048828125,1997.300048828125,0],["1995-05-24",2001.0999755859375,2001.0999755859375,2001.0999755859375,2001.0999755859375,0],["1995-05-25",2008.9000244140625,2008.9000244140625,2008.9000244140625,2008.9000244140625,0],["1995-05-26",1985.699951171875,1985.699951171875,1985.699951171875,1985.699951171875,0],["1995-05-29",1976.0999755859375,1976.0999755859375,1976.0999755859375,1976.0999755859375,0],["1995-05-30",1983.300048828125,1983.300048828125,1983.300048828125,1983.300048828125,0],["1995-05-31",1981.4000244140625,1981.4000244140625,1981.4000244140625,1981.4000244140625,0],["1995-06-01",1983.199951171875,1983.199951171875,1983.199951171875,1983.199951171875,0],["1995-06-02",1968.9000244140625,1968.9000244140625,1968.9000244140625,1968.9000244140625,0],["1995-06-05",1976.4000244140625,1976.4000244140625,1976.4000244140625,1976.4000244140625,0],["1995-06-06",1986.199951171875,1986.199951171875,1986.199951171875,1986.199951171875,0],["1995-06-07",1982.0999755859375,1982.0999755859375,1982.0999755859375,1982.0999755859375,0],["1995-06-08",1964.199951171875,1964.199951171875,1964.199951171875,1964.199951171875,0],["1995-06-09",1951.0,1951.0,1951.0,1951.0,0],["1995-06-13",1945.699951171875,1945.699951171875,1945.699951171875,1945.699951171875,0],["1995-06-14",1933.699951171875,1933.699951171875,1933.699951171875,1933.699951171875,0],["1995-06-15",1928.300048828125,1928.300048828125,1928.300048828125,1928.300048828125,0],["1995-06-16",1940.199951171875,1940.199951171875,1940.199951171875,1940.199951171875,0],["1995-06-19",1938.699951171875,1938.699951171875,1938.699951171875,1938.699951171875,0],["1995-06-20",1934.0,1934.0,1934.0,1934.0,0],["1995-06-21",1939.5999755859375,1939.5999755859375,1939.5999755859375,1939.5999755859375,0],["1995-06-22",1954.300048828125,1954.300048828125,1954.300048828125,1954.300048828125,0],["1995-06-23",1992.4000244140625,1992.4000244140625,1992.4000244140625,1992.4000244140625,0],["1995-06-26",1999.300048828125,1999.300048828125,1999.300048828125,1999.300048828125,0],["1995-06-27",1991.9000244140625,1991.9000244140625,1991.9000244140625,1991.9000244140625,0],["1995-06-28",2000.5,2000.5,2000.5,2000.5,0],["1995-06-29",1999.199951171875,1999.199951171875,1999.199951171875,1999.199951171875,0],["1995-06-30",1981.0,1981.0,1981.0,1981.0,0],["1995-07-03",1970.0999755859375,1970.0999755859375,1970.0999755859375,1970.0999755859375,0],["1995-07-04",1980.0,1980.0,1980.0,1980.0,0],["1995-07-05",1990.5,1990.5,1990.5,1990.5,0],["1995-07-06",1989.0999755859375,1989.0999755859375,1989.0999755859375,1989.0999755859375,0],["1995-07-07",2014.4000244140625,2014.4000244140625,2014.4000244140625,2014.4000244140625,0],["1995-07-10",2048.699951171875,2048.699951171875,2048.699951171875,2048.699951171875,0],["1995-07-11",2059.89990234375,2059.89990234375,2059.89990234375,2059.89990234375,0],["1995-07-12",2063.10009765625,2063.10009765625,2063.10009765625,2063.10009765625,0],["1995-07-13",2089.0,2089.0,2089.0,2089.0,0],["1995-07-14",2081.10009765625,2081.10009765625,2081.10009765625,2081.10009765625,0],["1995-07-17",2070.699951171875,2070.699951171875,2070.699951171875,2070.699951171875,0],["1995-07-18",2078.0,2078.0,2078.0,2078.0,0],["1995-07-19",2058.0,2058.0,2058.0,2058.0,0],["1995-07-20",2045.300048828125,2045.300048828125,2045.300048828125,2045.300048828125,0],["1995-07-21",2092.5,2092.5,2092.5,2092.5,0],["1995-07-24",2090.800048828125,2090.800048828125,2090.800048828125,2090.800048828125,0],["1995-07-25",2087.5,2087.5,2087.5,2087.5,0],["1995-07-26",2104.0,2104.0,2104.0,2104.0,0],["1995-07-27",2088.0,2088.0,2088.0,2088.0,0],["1995-07-28",2087.800048828125,2087.800048828125,2087.800048828125,2087.800048828125,0],["1995-07-31",2083.300048828125,2083.300048828125,2083.300048828125,2083.300048828125,0],["1995-08-01",2087.60009765625,2087.60009765625,2087.60009765625,2087.60009765625,0],["1995-08-02",2107.0,2107.0,2107.0,2107.0,0],["1995-08-03",2108.199951171875,2108.199951171875,2108.199951171875,2108.199951171875,0],["1995-08-04",2119.89990234375,2119.89990234375,2119.89990234375,2119.89990234375,0],["1995-08-07",2118.699951171875,2118.699951171875,2118.699951171875,2118.699951171875,0],["1995-08-08",2112.89990234375,2112.89990234375,2112.89990234375,2112.89990234375,0],["1995-08-09",2116.5,2116.5,2116.5,2116.5,0],["1995-08-10",2105.60009765625,2105.60009765625,2105.60009765625,2105.60009765625,0],["1995-08-11",2094.699951171875,2094.699951171875,2094.699951171875,2094.699951171875,0],["1995-08-14",2083.60009765625,2083.60009765625,2083.60009765625,2083.60009765625,0],["1995-08-15",2098.89990234375,2098.89990234375,2098.89990234375,2098.89990234375,0],["1995-08-16",2089.800048828125,2089.800048828125,2089.800048828125,2089.800048828125,0],["1995-08-17",2075.199951171875,2075.199951171875,2075.199951171875,2075.199951171875,0],["1995-08-18",2064.199951171875,2064.199951171875,2064.199951171875,2064.199951171875,0],["1995-08-21",2071.199951171875,2071.199951171875,2071.199951171875,2071.199951171875,0],["1995-08-22",2067.5,2067.5,2067.5,2067.5,0],["1995-08-23",2063.60009765625,2063.60009765625,2063.60009765625,2063.60009765625,0],["1995-08-24",2074.199951171875,2074.199951171875,2074.199951171875,2074.199951171875,0],["1995-08-25",2078.699951171875,2078.699951171875,2078.699951171875,2078.699951171875,0],["1995-08-28",2090.0,2090.0,2090.0,2090.0,0],["1995-08-29",2087.10009765625,2087.10009765625,2087.10009765625,2087.10009765625,0],["1995-08-30",2094.89990234375,2094.89990234375,2094.89990234375,2094.89990234375,0],["1995-08-31",2094.300048828125,2094.300048828125,2094.300048828125,2094.300048828125,0],["1995-09-01",2094.39990234375,2094.39990234375,2094.39990234375,2094.39990234375,0],["1995-09-04",2084.0,2084.0,2084.0,2084.0,0],["1995-09-05",2083.89990234375,2083.89990234375,2083.89990234375,2083.89990234375,0],["1995-09-06",2107.800048828125,2107.800048828125,2107.800048828125,2107.800048828125,0],["1995-09-07",2101.89990234375,2101.89990234375,2101.89990234375,2101.89990234375,0],["1995-09-08",2098.5,2098.5,2098.5,2098.5,0],["1995-09-11",2103.0,2103.0,2103.0,2103.0,0],["1995-09-12",2104.39990234375,2104.39990234375,2104.39990234375,2104.39990234375,0],["1995-09-13",2121.699951171875,2121.699951171875,2121.699951171875,2121.699951171875,0],["1995-09-14",2109.699951171875,2109.699951171875,2109.699951171875,2109.699951171875,0],["1995-09-15",2124.10009765625,2124.10009765625,2124.10009765625,2124.10009765625,0],["1995-09-18",2123.60009765625,2123.60009765625,2123.60009765625,2123.60009765625,0],["1995-09-19",2121.39990234375,2121.39990234375,2121.39990234375,2121.39990234375,0],["1995-09-20",2120.0,2120.0,2120.0,2120.0,0],["1995-09-21",2105.800048828125,2105.800048828125,2105.800048828125,2105.800048828125,0],["1995-09-22",2096.300048828125,2096.300048828125,2096.300048828125,2096.300048828125,0],["1995-09-25",2088.10009765625,2088.10009765625,2088.10009765625,2088.10009765625,0],["1995-09-26",2085.60009765625,2085.60009765625,2085.60009765625,2085.60009765625,0],["1995-09-27",2083.699951171875,2083.699951171875,2083.699951171875,2083.699951171875,0],["1995-09-28",2075.10009765625,2075.10009765625,2075.10009765625,2075.10009765625,0],["1995-09-29",2091.300048828125,2091.300048828125,2091.300048828125,2091.300048828125,0],["1995-10-02",2094.300048828125,2094.300048828125,2094.300048828125,2094.300048828125,0],["1995-10-03",2088.39990234375,2088.39990234375,2088.39990234375,2088.39990234375,0],["1995-10-04",2059.89990234375,2059.89990234375,2059.89990234375,2059.89990234375,0],["1995-10-05",2059.300048828125,2059.300048828125,2059.300048828125,2059.300048828125,0],["1995-10-06",2054.10009765625,2054.10009765625,2054.10009765625,2054.10009765625,0],["1995-10-09",2047.199951171875,2047.199951171875,2047.199951171875,2047.199951171875,0],["1995-10-10",2018.199951171875,2018.199951171875,2018.199951171875,2018.199951171875,0],["1995-10-11",2024.199951171875,2024.199951171875,2024.199951171875,2024.199951171875,0],["1995-10-12",2033.699951171875,2033.699951171875,2033.699951171875,2033.699951171875,0],["1995-10-13",2055.5,2055.5,2055.5,2055.5,0],["1995-10-16",2067.0,2067.0,2067.0,2067.0,0],["1995-10-17",2064.89990234375,2064.89990234375,2064.89990234375,2064.89990234375,0],["1995-10-18",2067.10009765625,2067.10009765625,2067.10009765625,2067.10009765625,0],["1995-10-19",2068.39990234375,2068.39990234375,2068.39990234375,2068.39990234375,0],["1995-10-20",2062.39990234375,2062.39990234375,2062.39990234375,2062.39990234375,0],["1995-10-23",2044.9000244140625,2044.9000244140625,2044.9000244140625,2044.9000244140625,0],["1995-10-24",2037.699951171875,2037.699951171875,2037.699951171875,2037.699951171875,0],["1995-10-25",2048.39990234375,2048.39990234375,2048.39990234375,2048.39990234375,0],["1995-10-26",2043.300048828125,2043.300048828125,2043.300048828125,2043.300048828125,0],["1995-10-27",2024.4000244140625,2024.4000244140625,2024.4000244140625,2024.4000244140625,0],["1995-10-30",2024.0,2024.0,2024.0,2024.0,0],["1995-10-31",2029.699951171875,2029.699951171875,2029.699951171875,2029.699951171875,0],["1995-11-01",2010.5999755859375,2010.5999755859375,2010.5999755859375,2010.5999755859375,0],["1995-11-02",2013.4000244140625,2013.4000244140625,2013.4000244140625,2013.4000244140625,0],["1995-11-03",2046.5,2046.5,2046.5,2046.5,0],["1995-11-06",2062.199951171875,2062.199951171875,2062.199951171875,2062.199951171875,0],["1995-11-07",2065.39990234375,2065.39990234375,2065.39990234375,2065.39990234375,0],["1995-11-08",2065.39990234375,2065.39990234375,2065.39990234375,2065.39990234375,0],["1995-11-09",2085.5,2085.5,2085.5,2085.5,0],["1995-11-10",2078.699951171875,2078.699951171875,2078.699951171875,2078.699951171875,0],["1995-11-13",2074.199951171875,2074.199951171875,2074.199951171875,2074.199951171875,0],["1995-11-14",2077.5,2077.5,2077.5,2077.5,0],["1995-11-15",2062.89990234375,2062.89990234375,2062.89990234375,2062.89990234375,0],["1995-11-16",2059.5,2059.5,2059.5,2059.5,0],["1995-11-17",2072.0,2072.0,2072.0,2072.0,0],["1995-11-20",2078.300048828125,2078.300048828125,2078.300048828125,2078.300048828125,0],["1995-11-21",2092.89990234375,2092.89990234375,2092.89990234375,2092.89990234375,0],["1995-11-22",2101.300048828125,2101.300048828125,2101.300048828125,2101.300048828125,0],["1995-11-23",2105.10009765625,2105.10009765625,2105.10009765625,2105.10009765625,0],["1995-11-24",2106.0,2106.0,2106.0,2106.0,0],["1995-11-27",2112.800048828125,2112.800048828125,2112.800048828125,2112.800048828125,0],["1995-11-28",2110.10009765625,2110.10009765625,2110.10009765625,2110.10009765625,0],["1995-11-29",2115.0,2115.0,2115.0,2115.0,0],["1995-11-30",2113.199951171875,2113.199951171875,2113.199951171875,2113.199951171875,0],["1995-12-01",2119.10009765625,2119.10009765625,2119.10009765625,2119.10009765625,0],["1995-12-04",2160.800048828125,2160.800048828125,2160.800048828125,2160.800048828125,0],["1995-12-05",2160.89990234375,2160.89990234375,2160.89990234375,2160.89990234375,0],["1995-12-06",2155.39990234375,2155.39990234375,2155.39990234375,2155.39990234375,0],["1995-12-07",2155.5,2155.5,2155.5,2155.5,0],["1995-12-08",2142.699951171875,2142.699951171875,2142.699951171875,2142.699951171875,0],["1995-12-11",2161.5,2161.5,2161.5,2161.5,0],["1995-12-12",2171.199951171875,2171.199951171875,2171.199951171875,2171.199951171875,0],["1995-12-13",2182.10009765625,2182.10009765625,2182.10009765625,2182.10009765625,0],["1995-12-14",2179.699951171875,2179.699951171875,2179.699951171875,2179.699951171875,0],["1995-12-15",2176.5,2176.5,2176.5,2176.5,0],["1995-12-18",2162.60009765625,2162.60009765625,2162.60009765625,2162.60009765625,0],["1995-12-19",2137.300048828125,2137.300048828125,2137.300048828125,2137.300048828125,0],["1995-12-20",2154.5,2154.5,2154.5,2154.5,0],["1995-12-21",2157.199951171875,2157.199951171875,2157.199951171875,2157.199951171875,0],["1995-12-22",2160.199951171875,2160.199951171875,2160.199951171875,2160.199951171875,0],["1995-12-27",2154.5,2154.5,2154.5,2154.5,0],["1995-12-28",2153.199951171875,2153.199951171875,2153.199951171875,2153.199951171875,0],["1995-12-29",2154.89990234375,2154.89990234375,2154.89990234375,2154.89990234375,0],["1996-01-02",2178.60009765625,2178.60009765625,2178.60009765625,2178.60009765625,0],["1996-01-03",2210.10009765625,2210.10009765625,2210.10009765625,2210.10009765625,0],["1996-01-04",2208.60009765625,2208.60009765625,2208.60009765625,2208.60009765625,0],["1996-01-05",2209.800048828125,2209.800048828125,2209.800048828125,2209.800048828125,0],["1996-01-08",2221.60009765625,2221.60009765625,2221.60009765625,2221.60009765625,0],["1996-01-09",2209.300048828125,2209.300048828125,2209.300048828125,2209.300048828125,0],["1996-01-10",2184.39990234375,2184.39990234375,2184.39990234375,2184.39990234375,0],["1996-01-11",2194.10009765625,2194.10009765625,2194.10009765625,2194.10009765625,0],["1996-01-12",2183.5,2183.5,2183.5,2183.5,0],["1996-01-15",2177.39990234375,2177.39990234375,2177.39990234375,2177.39990234375,0],["1996-01-16",2189.0,2189.0,2189.0,2189.0,0],["1996-01-17",2193.800048828125,2193.800048828125,2193.800048828125,2193.800048828125,0],["1996-01-18",2193.10009765625,2193.10009765625,2193.10009765625,2193.10009765625,0],["1996-01-19",2189.199951171875,2189.199951171875,2189.199951171875,2189.199951171875,0],["1996-01-22",2202.10009765625,2202.10009765625,2202.10009765625,2202.10009765625,0],["1996-01-23",2185.800048828125,2185.800048828125,2185.800048828125,2185.800048828125,0],["1996-01-24",2174.300048828125,2174.300048828125,2174.300048828125,2174.300048828125,0],["1996-01-25",2193.199951171875,2193.199951171875,2193.199951171875,2193.199951171875,0],["1996-01-29",2217.800048828125,2217.800048828125,2217.800048828125,2217.800048828125,0],["1996-01-30",2205.39990234375,2205.39990234375,2205.39990234375,2205.39990234375,0],["1996-01-31",2227.800048828125,2227.800048828125,2227.800048828125,2227.800048828125,0],["1996-02-01",2224.39990234375,2224.39990234375,2224.39990234375,2224.39990234375,0],["1996-02-02",2231.39990234375,2231.39990234375,2231.39990234375,2231.39990234375,0],["1996-02-05",2210.5,2210.5,2210.5,2210.5,0],["1996-02-06",2208.800048828125,2208.800048828125,2208.800048828125,2208.800048828125,0],["1996-02-07",2212.199951171875,2212.199951171875,2212.199951171875,2212.199951171875,0],["1996-02-08",2215.699951171875,2215.699951171875,2215.699951171875,2215.699951171875,0],["1996-02-09",2210.5,2210.5,2210.5,2210.5,0],["1996-02-12",2202.0,2202.0,2202.0,2202.0,0],["1996-02-13",2229.800048828125,2229.800048828125,2229.800048828125,2229.800048828125,0],["1996-02-14",2240.39990234375,2240.39990234375,2240.39990234375,2240.39990234375,0],["1996-02-15",2238.199951171875,2238.199951171875,2238.199951171875,2238.199951171875,0],["1996-02-16",2236.89990234375,2236.89990234375,2236.89990234375,2236.89990234375,0],["1996-02-19",2204.699951171875,2204.699951171875,2204.699951171875,2204.699951171875,0],["1996-02-20",2182.89990234375,2182.89990234375,2182.89990234375,2182.89990234375,0],["1996-02-21",2178.89990234375,2178.89990234375,2178.89990234375,2178.89990234375,0],["1996-02-22",2195.39990234375,2195.39990234375,2195.39990234375,2195.39990234375,0],["1996-02-23",2203.300048828125,2203.300048828125,2203.300048828125,2203.300048828125,0],["1996-02-26",2206.10009765625,2206.10009765625,2206.10009765625,2206.10009765625,0],["1996-02-27",2199.60009765625,2199.60009765625,2199.60009765625,2199.60009765625,0],["1996-02-28",2206.5,2206.5,2206.5,2206.5,0],["1996-02-29",2228.199951171875,2228.199951171875,2228.199951171875,2228.199951171875,0],["1996-03-01",2249.800048828125,2249.800048828125,2249.800048828125,2249.800048828125,0],["1996-03-04",2258.39990234375,2258.39990234375,2258.39990234375,2258.39990234375,0],["1996-03-05",2244.0,2244.0,2244.0,2244.0,0],["1996-03-06",2237.0,2237.0,2237.0,2237.0,0],["1996-03-07",2203.800048828125,2203.800048828125,2203.800048828125,2203.800048828125,0],["1996-03-08",2201.10009765625,2201.10009765625,2201.10009765625,2201.10009765625,0],["1996-03-11",2122.199951171875,2122.199951171875,2122.199951171875,2122.199951171875,0],["1996-03-12",2163.0,2163.0,2163.0,2163.0,0],["1996-03-13",2143.5,2143.5,2143.5,2143.5,0],["1996-03-14",2145.5,2145.5,2145.5,2145.5,0],["1996-03-15",2170.5,2170.5,2170.5,2170.5,0],["1996-03-18",2171.300048828125,2171.300048828125,2171.300048828125,2171.300048828125,0],["1996-03-19",2192.10009765625,2192.10009765625,2192.10009765625,2192.10009765625,0],["1996-03-20",2184.89990234375,2184.89990234375,2184.89990234375,2184.89990234375,0],["1996-03-21",2198.300048828125,2198.300048828125,2198.300048828125,2198.300048828125,0],["1996-03-22",2179.199951171875,2179.199951171875,2179.199951171875,2179.199951171875,0],["1996-03-25",2189.89990234375,2189.89990234375,2189.89990234375,2189.89990234375,0],["1996-03-26",2197.5,2197.5,2197.5,2197.5,0],["1996-03-27",2196.300048828125,2196.300048828125,2196.300048828125,2196.300048828125,0],["1996-03-28",2172.199951171875,2172.199951171875,2172.199951171875,2172.199951171875,0],["1996-03-29",2164.0,2164.0,2164.0,2164.0,0],["1996-04-01",2166.800048828125,2166.800048828125,2166.800048828125,2166.800048828125,0],["1996-04-02",2173.699951171875,2173.699951171875,2173.699951171875,2173.699951171875,0],["1996-04-03",2169.300048828125,2169.300048828125,2169.300048828125,2169.300048828125,0],["1996-04-04",2156.89990234375,2156.89990234375,2156.89990234375,2156.89990234375,0],["1996-04-09",2155.0,2155.0,2155.0,2155.0,0],["1996-04-10",2160.10009765625,2160.10009765625,2160.10009765625,2160.10009765625,0],["1996-04-11",2168.60009765625,2168.60009765625,2168.60009765625,2168.60009765625,0],["1996-04-12",2181.300048828125,2181.300048828125,2181.300048828125,2181.300048828125,0],["1996-04-15",2198.300048828125,2198.300048828125,2198.300048828125,2198.300048828125,0],["1996-04-16",2193.89990234375,2193.89990234375,2193.89990234375,2193.89990234375,0],["1996-04-17",2201.89990234375,2201.89990234375,2201.89990234375,2201.89990234375,0],["1996-04-18",2191.0,2191.0,2191.0,2191.0,0],["1996-04-19",2200.699951171875,2200.699951171875,2200.699951171875,2200.699951171875,0],["1996-04-22",2201.699951171875,2201.699951171875,2201.699951171875,2201.699951171875,0],["1996-04-23",2233.60009765625,2233.60009765625,2233.60009765625,2233.60009765625,0],["1996-04-24",2249.10009765625,2249.10009765625,2249.10009765625,2249.10009765625,0],["1996-04-26",2258.800048828125,2258.800048828125,2258.800048828125,2258.800048828125,0],["1996-04-29",2251.800048828125,2251.800048828125,2251.800048828125,2251.800048828125,0],["1996-04-30",2248.699951171875,2248.699951171875,2248.699951171875,2248.699951171875,0],["1996-05-01",2247.199951171875,2247.199951171875,2247.199951171875,2247.199951171875,0],["1996-05-02",2256.0,2256.0,2256.0,2256.0,0],["1996-05-03",2231.10009765625,2231.10009765625,2231.10009765625,2231.10009765625,0],["1996-05-06",2230.0,2230.0,2230.0,2230.0,0],["1996-05-07",2240.89990234375,2240.89990234375,2240.89990234375,2240.89990234375,0],["1996-05-08",2230.10009765625,2230.10009765625,2230.10009765625,2230.10009765625,0],["1996-05-09",2211.89990234375,2211.89990234375,2211.89990234375,2211.89990234375,0],["1996-05-10",2189.0,2189.0,2189.0,2189.0,0],["1996-05-13",2190.699951171875,2190.699951171875,2190.699951171875,2190.699951171875,0],["1996-05-14",2196.39990234375,2196.39990234375,2196.39990234375,2196.39990234375,0],["1996-05-15",2194.10009765625,2194.10009765625,2194.10009765625,2194.10009765625,0],["1996-05-16",2179.699951171875,2179.699951171875,2179.699951171875,2179.699951171875,0],["1996-05-17",2187.0,2187.0,2187.0,2187.0,0],["1996-05-20",2186.39990234375,2186.39990234375,2186.39990234375,2186.39990234375,0],["1996-05-21",2179.39990234375,2179.39990234375,2179.39990234375,2179.39990234375,0],["1996-05-22",2181.800048828125,2181.800048828125,2181.800048828125,2181.800048828125,0],["1996-05-23",2194.800048828125,2194.800048828125,2194.800048828125,2194.800048828125,0],["1996-05-24",2191.60009765625,2191.60009765625,2191.60009765625,2191.60009765625,0],["1996-05-27",2198.5,2198.5,2198.5,2198.5,0],["1996-05-28",2198.300048828125,2198.300048828125,2198.300048828125,2198.300048828125,0],["1996-05-29",2199.699951171875,2199.699951171875,2199.699951171875,2199.699951171875,0],["1996-05-30",2187.800048828125,2187.800048828125,2187.800048828125,2187.800048828125,0],["1996-05-31",2198.0,2198.0,2198.0,2198.0,0],["1996-06-03",2161.39990234375,2161.39990234375,2161.39990234375,2161.39990234375,0],["1996-06-04",2167.10009765625,2167.10009765625,2167.10009765625,2167.10009765625,0],["1996-06-05",2160.89990234375,2160.89990234375,2160.89990234375,2160.89990234375,0],["1996-06-06",2146.89990234375,2146.89990234375,2146.89990234375,2146.89990234375,0],["1996-06-07",2153.199951171875,2153.199951171875,2153.199951171875,2153.199951171875,0],["1996-06-11",2155.0,2155.0,2155.0,2155.0,0],["1996-06-12",2145.300048828125,2145.300048828125,2145.300048828125,2145.300048828125,0],["1996-06-13",2134.0,2134.0,2134.0,2134.0,0],["1996-06-14",2149.60009765625,2149.60009765625,2149.60009765625,2149.60009765625,0],["1996-06-17",2140.300048828125,2140.300048828125,2140.300048828125,2140.300048828125,0],["1996-06-18",2160.800048828125,2160.800048828125,2160.800048828125,2160.800048828125,0],["1996-06-19",2165.300048828125,2165.300048828125,2165.300048828125,2165.300048828125,0],["1996-06-20",2180.699951171875,2180.699951171875,2180.699951171875,2180.699951171875,0],["1996-06-21",2186.60009765625,2186.60009765625,2186.60009765625,2186.60009765625,0],["1996-06-24",2189.5,2189.5,2189.5,2189.5,0],["1996-06-25",2184.300048828125,2184.300048828125,2184.300048828125,2184.300048828125,0],["1996-06-26",2183.800048828125,2183.800048828125,2183.800048828125,2183.800048828125,0],["1996-06-27",2172.60009765625,2172.60009765625,2172.60009765625,2172.60009765625,0],["1996-06-28",2171.800048828125,2171.800048828125,2171.800048828125,2171.800048828125,0],["1996-07-01",2175.699951171875,2175.699951171875,2175.699951171875,2175.699951171875,0],["1996-07-02",2187.10009765625,2187.10009765625,2187.10009765625,2187.10009765625,0],["1996-07-03",2165.0,2165.0,2165.0,2165.0,0],["1996-07-04",2155.199951171875,2155.199951171875,2155.199951171875,2155.199951171875,0],["1996-07-05",2160.5,2160.5,2160.5,2160.5,0],["1996-07-08",2123.0,2123.0,2123.0,2123.0,0],["1996-07-09",2127.800048828125,2127.800048828125,2127.800048828125,2127.800048828125,0],["1996-07-10",2133.0,2133.0,2133.0,2133.0,0],["1996-07-11",2115.89990234375,2115.89990234375,2115.89990234375,2115.89990234375,0],["1996-07-12",2091.5,2091.5,2091.5,2091.5,0],["1996-07-15",2078.800048828125,2078.800048828125,2078.800048828125,2078.800048828125,0],["1996-07-16",2035.9000244140625,2035.9000244140625,2035.9000244140625,2035.9000244140625,0],["1996-07-17",2030.4000244140625,2030.4000244140625,2030.4000244140625,2030.4000244140625,0],["1996-07-18",2052.89990234375,2052.89990234375,2052.89990234375,2052.89990234375,0],["1996-07-19",2089.60009765625,2089.60009765625,2089.60009765625,2089.60009765625,0],["1996-07-22",2085.10009765625,2085.10009765625,2085.10009765625,2085.10009765625,0],["1996-07-23",2068.699951171875,2068.699951171875,2068.699951171875,2068.699951171875,0],["1996-07-24",2045.300048828125,2045.300048828125,2045.300048828125,2045.300048828125,0],["1996-07-25",2046.800048828125,2046.800048828125,2046.800048828125,2046.800048828125,0],["1996-07-26",2076.800048828125,2076.800048828125,2076.800048828125,2076.800048828125,0],["1996-07-29",2069.5,2069.5,2069.5,2069.5,0],["1996-07-30",2064.89990234375,2064.89990234375,2064.89990234375,2064.89990234375,0],["1996-07-31",2114.10009765625,2114.10009765625,2114.10009765625,2114.10009765625,0],["1996-08-01",2121.39990234375,2121.39990234375,2121.39990234375,2121.39990234375,0],["1996-08-02",2137.5,2137.5,2137.5,2137.5,0],["1996-08-05",2160.300048828125,2160.300048828125,2160.300048828125,2160.300048828125,0],["1996-08-06",2148.800048828125,2148.800048828125,2148.800048828125,2148.800048828125,0],["1996-08-07",2148.800048828125,2148.800048828125,2148.800048828125,2148.800048828125,0],["1996-08-08",2153.60009765625,2153.60009765625,2153.60009765625,2153.60009765625,0],["1996-08-09",2147.5,2147.5,2147.5,2147.5,0],["1996-08-12",2146.5,2146.5,2146.5,2146.5,0],["1996-08-13",2157.5,2157.5,2157.5,2157.5,0],["1996-08-14",2149.800048828125,2149.800048828125,2149.800048828125,2149.800048828125,0],["1996-08-15",2154.699951171875,2154.699951171875,2154.699951171875,2154.699951171875,0],["1996-08-16",2161.199951171875,2161.199951171875,2161.199951171875,2161.199951171875,0],["1996-08-19",2190.0,2190.0,2190.0,2190.0,0],["1996-08-20",2191.10009765625,2191.10009765625,2191.10009765625,2191.10009765625,0],["1996-08-21",2211.699951171875,2211.699951171875,2211.699951171875,2211.699951171875,0],["1996-08-22",2200.10009765625,2200.10009765625,2200.10009765625,2200.10009765625,0],["1996-08-23",2220.5,2220.5,2220.5,2220.5,0],["1996-08-26",2210.199951171875,2210.199951171875,2210.199951171875,2210.199951171875,0],["1996-08-27",2190.199951171875,2190.199951171875,2190.199951171875,2190.199951171875,0],["1996-08-28",2212.300048828125,2212.300048828125,2212.300048828125,2212.300048828125,0],["1996-08-29",2207.5,2207.5,2207.5,2207.5,0],["1996-08-30",2196.10009765625,2196.10009765625,2196.10009765625,2196.10009765625,0],["1996-09-02",2185.60009765625,2185.60009765625,2185.60009765625,2185.60009765625,0],["1996-09-03",2173.5,2173.5,2173.5,2173.5,0],["1996-09-04",2188.699951171875,2188.699951171875,2188.699951171875,2188.699951171875,0],["1996-09-05",2185.89990234375,2185.89990234375,2185.89990234375,2185.89990234375,0],["1996-09-06",2166.60009765625,2166.60009765625,2166.60009765625,2166.60009765625,0],["1996-09-09",2179.0,2179.0,2179.0,2179.0,0],["1996-09-10",2184.0,2184.0,2184.0,2184.0,0],["1996-09-11",2174.0,2174.0,2174.0,2174.0,0],["1996-09-12",2164.699951171875,2164.699951171875,2164.699951171875,2164.699951171875,0],["1996-09-13",2181.0,2181.0,2181.0,2181.0,0],["1996-09-16",2195.5,2195.5,2195.5,2195.5,0],["1996-09-17",2182.10009765625,2182.10009765625,2182.10009765625,2182.10009765625,0],["1996-09-18",2162.800048828125,2162.800048828125,2162.800048828125,2162.800048828125,0],["1996-09-19",2177.0,2177.0,2177.0,2177.0,0],["1996-09-20",2170.699951171875,2170.699951171875,2170.699951171875,2170.699951171875,0],["1996-09-23",2148.60009765625,2148.60009765625,2148.60009765625,2148.60009765625,0],["1996-09-24",2158.5,2158.5,2158.5,2158.5,0],["1996-09-25",2184.60009765625,2184.60009765625,2184.60009765625,2184.60009765625,0],["1996-09-26",2204.60009765625,2204.60009765625,2204.60009765625,2204.60009765625,0],["1996-09-27",2213.699951171875,2213.699951171875,2213.699951171875,2213.699951171875,0],["1996-09-30",2218.60009765625,2218.60009765625,2218.60009765625,2218.60009765625,0],["1996-10-01",2214.89990234375,2214.89990234375,2214.89990234375,2214.89990234375,0],["1996-10-02",2244.199951171875,2244.199951171875,2244.199951171875,2244.199951171875,0],["1996-10-03",2243.699951171875,2243.699951171875,2243.699951171875,2243.699951171875,0],["1996-10-04",2246.0,2246.0,2246.0,2246.0,0],["1996-10-07",2272.5,2272.5,2272.5,2272.5,0],["1996-10-08",2263.89990234375,2263.89990234375,2263.89990234375,2263.89990234375,0],["1996-10-09",2241.199951171875,2241.199951171875,2241.199951171875,2241.199951171875,0],["1996-10-10",2254.10009765625,2254.10009765625,2254.10009765625,2254.10009765625,0],["1996-10-11",2266.10009765625,2266.10009765625,2266.10009765625,2266.10009765625,0],["1996-10-14",2294.199951171875,2294.199951171875,2294.199951171875,2294.199951171875,0],["1996-10-15",2298.300048828125,2298.300048828125,2298.300048828125,2298.300048828125,0],["1996-10-16",2296.89990234375,2296.89990234375,2296.89990234375,2296.89990234375,0],["1996-10-17",2286.0,2286.0,2286.0,2286.0,0],["1996-10-18",2285.89990234375,2285.89990234375,2285.89990234375,2285.89990234375,0],["1996-10-21",2295.10009765625,2295.10009765625,2295.10009765625,2295.10009765625,0],["1996-10-22",2286.10009765625,2286.10009765625,2286.10009765625,2286.10009765625,0],["1996-10-23",2280.199951171875,2280.199951171875,2280.199951171875,2280.199951171875,0],["1996-10-24",2312.800048828125,2312.800048828125,2312.800048828125,2312.800048828125,0],["1996-10-25",2271.10009765625,2271.10009765625,2271.10009765625,2271.10009765625,0],["1996-10-28",2270.199951171875,2270.199951171875,2270.199951171875,2270.199951171875,0],["1996-10-29",2260.0,2260.0,2260.0,2260.0,0],["1996-10-30",2272.60009765625,2272.60009765625,2272.60009765625,2272.60009765625,0],["1996-10-31",2286.199951171875,2286.199951171875,2286.199951171875,2286.199951171875,0],["1996-11-01",2276.10009765625,2276.10009765625,2276.10009765625,2276.10009765625,0],["1996-11-04",2293.89990234375,2293.89990234375,2293.89990234375,2293.89990234375,0],["1996-11-05",2296.800048828125,2296.800048828125,2296.800048828125,2296.800048828125,0],["1996-11-06",2294.0,2294.0,2294.0,2294.0,0],["1996-11-07",2278.39990234375,2278.39990234375,2278.39990234375,2278.39990234375,0],["1996-11-08",2294.199951171875,2294.199951171875,2294.199951171875,2294.199951171875,0],["1996-11-11",2289.300048828125,2289.300048828125,2289.300048828125,2289.300048828125,0],["1996-11-12",2273.60009765625,2273.60009765625,2273.60009765625,2273.60009765625,0],["1996-11-13",2276.89990234375,2276.89990234375,2276.89990234375,2276.89990234375,0],["1996-11-14",2291.39990234375,2291.39990234375,2291.39990234375,2291.39990234375,0],["1996-11-15",2315.800048828125,2315.800048828125,2315.800048828125,2315.800048828125,0],["1996-11-18",2312.199951171875,2312.199951171875,2312.199951171875,2312.199951171875,0],["1996-11-19",2295.199951171875,2295.199951171875,2295.199951171875,2295.199951171875,0],["1996-11-20",2323.199951171875,2323.199951171875,2323.199951171875,2323.199951171875,0],["1996-11-21",2324.199951171875,2324.199951171875,2324.199951171875,2324.199951171875,0],["1996-11-22",2316.800048828125,2316.800048828125,2316.800048828125,2316.800048828125,0],["1996-11-25",2327.89990234375,2327.89990234375,2327.89990234375,2327.89990234375,0],["1996-11-26",2318.699951171875,2318.699951171875,2318.699951171875,2318.699951171875,0],["1996-11-27",2313.89990234375,2313.89990234375,2313.89990234375,2313.89990234375,0],["1996-11-28",2323.39990234375,2323.39990234375,2323.39990234375,2323.39990234375,0],["1996-11-29",2325.89990234375,2325.89990234375,2325.89990234375,2325.89990234375,0],["1996-12-02",2322.800048828125,2322.800048828125,2322.800048828125,2322.800048828125,0],["1996-12-03",2318.300048828125,2318.300048828125,2318.300048828125,2318.300048828125,0],["1996-12-04",2309.699951171875,2309.699951171875,2309.699951171875,2309.699951171875,0],["1996-12-05",2322.60009765625,2322.60009765625,2322.60009765625,2322.60009765625,0],["1996-12-06",2255.39990234375,2255.39990234375,2255.39990234375,2255.39990234375,0],["1996-12-09",2282.5,2282.5,2282.5,2282.5,0],["1996-12-10",2306.89990234375,2306.89990234375,2306.89990234375,2306.89990234375,0],["1996-12-11",2303.699951171875,2303.699951171875,2303.699951171875,2303.699951171875,0],["1996-12-12",2284.10009765625,2284.10009765625,2284.10009765625,2284.10009765625,0],["1996-12-13",2259.89990234375,2259.89990234375,2259.89990234375,2259.89990234375,0],["1996-12-16",2281.89990234375,2281.89990234375,2281.89990234375,2281.89990234375,0],["1996-12-17",2260.0,2260.0,2260.0,2260.0,0],["1996-12-18",2268.199951171875,2268.199951171875,2268.199951171875,2268.199951171875,0],["1996-12-19",2276.699951171875,2276.699951171875,2276.699951171875,2276.699951171875,0],["1996-12-20",2321.39990234375,2321.39990234375,2321.39990234375,2321.39990234375,0],["1996-12-23",2327.300048828125,2327.300048828125,2327.300048828125,2327.300048828125,0],["1996-12-24",2326.60009765625,2326.60009765625,2326.60009765625,2326.60009765625,0],["1996-12-27",2340.300048828125,2340.300048828125,2340.300048828125,2340.300048828125,0],["1996-12-30",2357.800048828125,2357.800048828125,2357.800048828125,2357.800048828125,0],["1996-12-31",2367.800048828125,2367.800048828125,2367.800048828125,2367.800048828125,0],["1997-01-02",2355.39990234375,2355.39990234375,2355.39990234375,2355.39990234375,0],["1997-01-03",2344.800048828125,2344.800048828125,2344.800048828125,2344.800048828125,0],["1997-01-06",2356.199951171875,2356.199951171875,2356.199951171875,2356.199951171875,0],["1997-01-07",2347.39990234375,2347.39990234375,2347.39990234375,2347.39990234375,0],["1997-01-08",2362.199951171875,2362.199951171875,2362.199951171875,2362.199951171875,0],["1997-01-09",2370.60009765625,2370.60009765625,2370.60009765625,2370.60009765625,0],["1997-01-10",2364.10009765625,2364.10009765625,2364.10009765625,2364.10009765625,0],["1997-01-13",2367.60009765625,2367.60009765625,2367.60009765625,2367.60009765625,0],["1997-01-14",2363.800048828125,2363.800048828125,2363.800048828125,2363.800048828125,0],["1997-01-15",2382.800048828125,2382.800048828125,2382.800048828125,2382.800048828125,0],["1997-01-16",2382.10009765625,2382.10009765625,2382.10009765625,2382.10009765625,0],["1997-01-17",2380.699951171875,2380.699951171875,2380.699951171875,2380.699951171875,0],["1997-01-20",2388.5,2388.5,2388.5,2388.5,0],["1997-01-21",2374.0,2374.0,2374.0,2374.0,0],["1997-01-22",2377.39990234375,2377.39990234375,2377.39990234375,2377.39990234375,0],["1997-01-23",2379.10009765625,2379.10009765625,2379.10009765625,2379.10009765625,0],["1997-01-24",2369.5,2369.5,2369.5,2369.5,0],["1997-01-28",2351.699951171875,2351.699951171875,2351.699951171875,2351.699951171875,0],["1997-01-29",2361.89990234375,2361.89990234375,2361.89990234375,2361.89990234375,0],["1997-01-30",2365.10009765625,2365.10009765625,2365.10009765625,2365.10009765625,0],["1997-01-31",2370.699951171875,2370.699951171875,2370.699951171875,2370.699951171875,0],["1997-02-03",2375.199951171875,2375.199951171875,2375.199951171875,2375.199951171875,0],["1997-02-04",2355.89990234375,2355.89990234375,2355.89990234375,2355.89990234375,0],["1997-02-05",2382.60009765625,2382.60009765625,2382.60009765625,2382.60009765625,0],["1997-02-06",2380.0,2380.0,2380.0,2380.0,0],["1997-02-07",2390.0,2390.0,2390.0,2390.0,0],["1997-02-10",2388.800048828125,2388.800048828125,2388.800048828125,2388.800048828125,0],["1997-02-11",2391.300048828125,2391.300048828125,2391.300048828125,2391.300048828125,0],["1997-02-12",2417.199951171875,2417.199951171875,2417.199951171875,2417.199951171875,0],["1997-02-13",2438.300048828125,2438.300048828125,2438.300048828125,2438.300048828125,0],["1997-02-14",2424.39990234375,2424.39990234375,2424.39990234375,2424.39990234375,0],["1997-02-17",2435.800048828125,2435.800048828125,2435.800048828125,2435.800048828125,0],["1997-02-18",2444.0,2444.0,2444.0,2444.0,0],["1997-02-19",2431.10009765625,2431.10009765625,2431.10009765625,2431.10009765625,0],["1997-02-20",2415.199951171875,2415.199951171875,2415.199951171875,2415.199951171875,0],["1997-02-21",2413.300048828125,2413.300048828125,2413.300048828125,2413.300048828125,0],["1997-02-24",2422.39990234375,2422.39990234375,2422.39990234375,2422.39990234375,0],["1997-02-25",2441.199951171875,2441.199951171875,2441.199951171875,2441.199951171875,0],["1997-02-26",2422.60009765625,2422.60009765625,2422.60009765625,2422.60009765625,0],["1997-02-27",2402.800048828125,2402.800048828125,2402.800048828125,2402.800048828125,0],["1997-02-28",2386.0,2386.0,2386.0,2386.0,0],["1997-03-03",2357.800048828125,2357.800048828125,2357.800048828125,2357.800048828125,0],["1997-03-04",2369.10009765625,2369.10009765625,2369.10009765625,2369.10009765625,0],["1997-03-05",2371.0,2371.0,2371.0,2371.0,0],["1997-03-06",2385.300048828125,2385.300048828125,2385.300048828125,2385.300048828125,0],["1997-03-07",2376.199951171875,2376.199951171875,2376.199951171875,2376.199951171875,0],["1997-03-10",2399.10009765625,2399.10009765625,2399.10009765625,2399.10009765625,0],["1997-03-11",2404.89990234375,2404.89990234375,2404.89990234375,2404.89990234375,0],["1997-03-12",2390.0,2390.0,2390.0,2390.0,0],["1997-03-13",2388.60009765625,2388.60009765625,2388.60009765625,2388.60009765625,0],["1997-03-14",2360.199951171875,2360.199951171875,2360.199951171875,2360.199951171875,0],["1997-03-17",2363.60009765625,2363.60009765625,2363.60009765625,2363.60009765625,0],["1997-03-18",2339.60009765625,2339.60009765625,2339.60009765625,2339.60009765625,0],["1997-03-19",2321.199951171875,2321.199951171875,2321.199951171875,2321.199951171875,0],["1997-03-20",2328.800048828125,2328.800048828125,2328.800048828125,2328.800048828125,0],["1997-03-21",2325.699951171875,2325.699951171875,2325.699951171875,2325.699951171875,0],["1997-03-24",2342.60009765625,2342.60009765625,2342.60009765625,2342.60009765625,0],["1997-03-25",2342.60009765625,2342.60009765625,2342.60009765625,2342.60009765625,0],["1997-03-26",2344.10009765625,2344.10009765625,2344.10009765625,2344.10009765625,0],["1997-03-27",2360.5,2360.5,2360.5,2360.5,0],["1997-04-01",2293.800048828125,2293.800048828125,2293.800048828125,2293.800048828125,0],["1997-04-02",2295.89990234375,2295.89990234375,2295.89990234375,2295.89990234375,0],["1997-04-03",2302.89990234375,2302.89990234375,2302.89990234375,2302.89990234375,0],["1997-04-04",2310.89990234375,2310.89990234375,2310.89990234375,2310.89990234375,0],["1997-04-07",2307.60009765625,2307.60009765625,2307.60009765625,2307.60009765625,0],["1997-04-08",2309.300048828125,2309.300048828125,2309.300048828125,2309.300048828125,0],["1997-04-09",2327.699951171875,2327.699951171875,2327.699951171875,2327.699951171875,0],["1997-04-10",2330.60009765625,2330.60009765625,2330.60009765625,2330.60009765625,0],["1997-04-11",2317.800048828125,2317.800048828125,2317.800048828125,2317.800048828125,0],["1997-04-14",2304.5,2304.5,2304.5,2304.5,0],["1997-04-15",2318.699951171875,2318.699951171875,2318.699951171875,2318.699951171875,0],["1997-04-16",2343.60009765625,2343.60009765625,2343.60009765625,2343.60009765625,0],["1997-04-17",2350.0,2350.0,2350.0,2350.0,0],["1997-04-18",2380.699951171875,2380.699951171875,2380.699951171875,2380.699951171875,0],["1997-04-21",2384.60009765625,2384.60009765625,2384.60009765625,2384.60009765625,0],["1997-04-22",2386.5,2386.5,2386.5,2386.5,0],["1997-04-23",2408.89990234375,2408.89990234375,2408.89990234375,2408.89990234375,0],["1997-04-24",2409.199951171875,2409.199951171875,2409.199951171875,2409.199951171875,0],["1997-04-28",2395.300048828125,2395.300048828125,2395.300048828125,2395.300048828125,0],["1997-04-29",2414.5,2414.5,2414.5,2414.5,0],["1997-04-30",2424.10009765625,2424.10009765625,2424.10009765625,2424.10009765625,0],["1997-05-01",2421.300048828125,2421.300048828125,2421.300048828125,2421.300048828125,0],["1997-05-02",2427.300048828125,2427.300048828125,2427.300048828125,2427.300048828125,0],["1997-05-05",2428.0,2428.0,2428.0,2428.0,0],["1997-05-06",2447.0,2447.0,2447.0,2447.0,0],["1997-05-07",2453.800048828125,2453.800048828125,2453.800048828125,2453.800048828125,0],["1997-05-08",2442.699951171875,2442.699951171875,2442.699951171875,2442.699951171875,0],["1997-05-09",2466.10009765625,2466.10009765625,2466.10009765625,2466.10009765625,0],["1997-05-12",2464.300048828125,2464.300048828125,2464.300048828125,2464.300048828125,0],["1997-05-13",2473.0,2473.0,2473.0,2473.0,0],["1997-05-14",2467.800048828125,2467.800048828125,2467.800048828125,2467.800048828125,0],["1997-05-15",2461.800048828125,2461.800048828125,2461.800048828125,2461.800048828125,0],["1997-05-16",2475.300048828125,2475.300048828125,2475.300048828125,2475.300048828125,0],["1997-05-19",2469.10009765625,2469.10009765625,2469.10009765625,2469.10009765625,0],["1997-05-20",2469.199951171875,2469.199951171875,2469.199951171875,2469.199951171875,0],["1997-05-21",2482.10009765625,2482.10009765625,2482.10009765625,2482.10009765625,0],["1997-05-22",2488.60009765625,2488.60009765625,2488.60009765625,2488.60009765625,0],["1997-05-23",2504.89990234375,2504.89990234375,2504.89990234375,2504.89990234375,0],["1997-05-26",2524.300048828125,2524.300048828125,2524.300048828125,2524.300048828125,0],["1997-05-27",2515.300048828125,2515.300048828125,2515.300048828125,2515.300048828125,0],["1997-05-28",2520.5,2520.5,2520.5,2520.5,0],["1997-05-29",2524.800048828125,2524.800048828125,2524.800048828125,2524.800048828125,0],["1997-05-30",2544.89990234375,2544.89990234375,2544.89990234375,2544.89990234375,0],["1997-06-02",2560.5,2560.5,2560.5,2560.5,0],["1997-06-03",2545.5,2545.5,2545.5,2545.5,0],["1997-06-04",2546.199951171875,2546.199951171875,2546.199951171875,2546.199951171875,0],["1997-06-05",2535.0,2535.0,2535.0,2535.0,0],["1997-06-06",2532.0,2532.0,2532.0,2532.0,0],["1997-06-10",2563.300048828125,2563.300048828125,2563.300048828125,2563.300048828125,0],["1997-06-11",2546.699951171875,2546.699951171875,2546.699951171875,2546.699951171875,0],["1997-06-12",2573.89990234375,2573.89990234375,2573.89990234375,2573.89990234375,0],["1997-06-13",2591.0,2591.0,2591.0,2591.0,0],["1997-06-16",2606.199951171875,2606.199951171875,2606.199951171875,2606.199951171875,0],["1997-06-17",2620.10009765625,2620.10009765625,2620.10009765625,2620.10009765625,0],["1997-06-18",2612.699951171875,2612.699951171875,2612.699951171875,2612.699951171875,0],["1997-06-19",2635.39990234375,2635.39990234375,2635.39990234375,2635.39990234375,0],["1997-06-20",2654.0,2654.0,2654.0,2654.0,0],["1997-06-23",2647.39990234375,2647.39990234375,2647.39990234375,2647.39990234375,0],["1997-06-24",2629.300048828125,2629.300048828125,2629.300048828125,2629.300048828125,0],["1997-06-25",2646.300048828125,2646.300048828125,2646.300048828125,2646.300048828125,0],["1997-06-26",2640.60009765625,2640.60009765625,2640.60009765625,2640.60009765625,0],["1997-06-27",2641.800048828125,2641.800048828125,2641.800048828125,2641.800048828125,0],["1997-06-30",2664.699951171875,2664.699951171875,2664.699951171875,2664.699951171875,0],["1997-07-01",2660.199951171875,2660.199951171875,2660.199951171875,2660.199951171875,0],["1997-07-02",2685.800048828125,2685.800048828125,2685.800048828125,2685.800048828125,0],["1997-07-03",2681.300048828125,2681.300048828125,2681.300048828125,2681.300048828125,0],["1997-07-04",2673.10009765625,2673.10009765625,2673.10009765625,2673.10009765625,0],["1997-07-07",2653.699951171875,2653.699951171875,2653.699951171875,2653.699951171875,0],["1997-07-08",2621.800048828125,2621.800048828125,2621.800048828125,2621.800048828125,0],["1997-07-09",2637.0,2637.0,2637.0,2637.0,0],["1997-07-10",2635.800048828125,2635.800048828125,2635.800048828125,2635.800048828125,0],["1997-07-11",2641.10009765625,2641.10009765625,2641.10009765625,2641.10009765625,0],["1997-07-14",2614.0,2614.0,2614.0,2614.0,0],["1997-07-15",2577.800048828125,2577.800048828125,2577.800048828125,2577.800048828125,0],["1997-07-16",2588.60009765625,2588.60009765625,2588.60009765625,2588.60009765625,0],["1997-07-17",2612.699951171875,2612.699951171875,2612.699951171875,2612.699951171875,0],["1997-07-18",2626.800048828125,2626.800048828125,2626.800048828125,2626.800048828125,0],["1997-07-21",2595.800048828125,2595.800048828125,2595.800048828125,2595.800048828125,0],["1997-07-22",2597.699951171875,2597.699951171875,2597.699951171875,2597.699951171875,0],["1997-07-23",2624.10009765625,2624.10009765625,2624.10009765625,2624.10009765625,0],["1997-07-24",2617.10009765625,2617.10009765625,2617.10009765625,2617.10009765625,0],["1997-07-25",2631.89990234375,2631.89990234375,2631.89990234375,2631.89990234375,0],["1997-07-28",2664.800048828125,2664.800048828125,2664.800048828125,2664.800048828125,0],["1997-07-29",2671.699951171875,2671.699951171875,2671.699951171875,2671.699951171875,0],["1997-07-30",2672.699951171875,2672.699951171875,2672.699951171875,2672.699951171875,0],["1997-07-31",2673.699951171875,2673.699951171875,2673.699951171875,2673.699951171875,0],["1997-08-01",2663.0,2663.0,2663.0,2663.0,0],["1997-08-04",2641.89990234375,2641.89990234375,2641.89990234375,2641.89990234375,0],["1997-08-05",2642.300048828125,2642.300048828125,2642.300048828125,2642.300048828125,0],["1997-08-06",2662.60009765625,2662.60009765625,2662.60009765625,2662.60009765625,0],["1997-08-07",2652.5,2652.5,2652.5,2652.5,0],["1997-08-08",2643.800048828125,2643.800048828125,2643.800048828125,2643.800048828125,0],["1997-08-11",2600.89990234375,2600.89990234375,2600.89990234375,2600.89990234375,0],["1997-08-12",2583.39990234375,2583.39990234375,2583.39990234375,2583.39990234375,0],["1997-08-13",2559.699951171875,2559.699951171875,2559.699951171875,2559.699951171875,0],["1997-08-14",2564.0,2564.0,2564.0,2564.0,0],["1997-08-15",2602.199951171875,2602.199951171875,2602.199951171875,2602.199951171875,0],["1997-08-18",2555.39990234375,2555.39990234375,2555.39990234375,2555.39990234375,0],["1997-08-19",2557.5,2557.5,2557.5,2557.5,0],["1997-08-20",2567.199951171875,2567.199951171875,2567.199951171875,2567.199951171875,0],["1997-08-21",2584.5,2584.5,2584.5,2584.5,0],["1997-08-22",2554.60009765625,2554.60009765625,2554.60009765625,2554.60009765625,0],["1997-08-25",2571.5,2571.5,2571.5,2571.5,0],["1997-08-26",2558.800048828125,2558.800048828125,2558.800048828125,2558.800048828125,0],["1997-08-27",2557.89990234375,2557.89990234375,2557.89990234375,2557.89990234375,0],["1997-08-28",2563.199951171875,2563.199951171875,2563.199951171875,2563.199951171875,0],["1997-08-29",2526.800048828125,2526.800048828125,2526.800048828125,2526.800048828125,0],["1997-09-01",2525.300048828125,2525.300048828125,2525.300048828125,2525.300048828125,0],["1997-09-02",2515.699951171875,2515.699951171875,2515.699951171875,2515.699951171875,0],["1997-09-03",2553.199951171875,2553.199951171875,2553.199951171875,2553.199951171875,0],["1997-09-04",2542.89990234375,2542.89990234375,2542.89990234375,2542.89990234375,0],["1997-09-05",2561.199951171875,2561.199951171875,2561.199951171875,2561.199951171875,0],["1997-09-08",2590.39990234375,2590.39990234375,2590.39990234375,2590.39990234375,0],["1997-09-09",2609.89990234375,2609.89990234375,2609.89990234375,2609.89990234375,0],["1997-09-10",2600.800048828125,2600.800048828125,2600.800048828125,2600.800048828125,0],["1997-09-11",2602.0,2602.0,2602.0,2602.0,0],["1997-09-12",2575.89990234375,2575.89990234375,2575.89990234375,2575.89990234375,0],["1997-09-15",2599.5,2599.5,2599.5,2599.5,0],["1997-09-16",2588.699951171875,2588.699951171875,2588.699951171875,2588.699951171875,0],["1997-09-17",2616.0,2616.0,2616.0,2616.0,0],["1997-09-18",2634.5,2634.5,2634.5,2634.5,0],["1997-09-19",2671.0,2671.0,2671.0,2671.0,0],["1997-09-22",2705.699951171875,2705.699951171875,2705.699951171875,2705.699951171875,0],["1997-09-23",2718.199951171875,2718.199951171875,2718.199951171875,2718.199951171875,0],["1997-09-24",2708.300048828125,2708.300048828125,2708.300048828125,2708.300048828125,0],["1997-09-25",2717.300048828125,2717.300048828125,2717.300048828125,2717.300048828125,0],["1997-09-26",2714.89990234375,2714.89990234375,2714.89990234375,2714.89990234375,0],["1997-09-29",2713.0,2713.0,2713.0,2713.0,0],["1997-09-30",2703.10009765625,2703.10009765625,2703.10009765625,2703.10009765625,0],["1997-10-01",2716.699951171875,2716.699951171875,2716.699951171875,2716.699951171875,0],["1997-10-02",2717.60009765625,2717.60009765625,2717.60009765625,2717.60009765625,0],["1997-10-03",2701.10009765625,2701.10009765625,2701.10009765625,2701.10009765625,0],["1997-10-06",2707.89990234375,2707.89990234375,2707.89990234375,2707.89990234375,0],["1997-10-07",2692.800048828125,2692.800048828125,2692.800048828125,2692.800048828125,0],["1997-10-08",2706.699951171875,2706.699951171875,2706.699951171875,2706.699951171875,0],["1997-10-09",2660.699951171875,2660.699951171875,2660.699951171875,2660.699951171875,0],["1997-10-10",2631.800048828125,2631.800048828125,2631.800048828125,2631.800048828125,0],["1997-10-13",2599.699951171875,2599.699951171875,2599.699951171875,2599.699951171875,0],["1997-10-14",2598.699951171875,2598.699951171875,2598.699951171875,2598.699951171875,0],["1997-10-15",2590.89990234375,2590.89990234375,2590.89990234375,2590.89990234375,0],["1997-10-16",2589.10009765625,2589.10009765625,2589.10009765625,2589.10009765625,0],["1997-10-17",2582.800048828125,2582.800048828125,2582.800048828125,2582.800048828125,0],["1997-10-20",2578.39990234375,2578.39990234375,2578.39990234375,2578.39990234375,0],["1997-10-21",2589.5,2589.5,2589.5,2589.5,0],["1997-10-22",2621.89990234375,2621.89990234375,2621.89990234375,2621.89990234375,0],["1997-10-23",2553.800048828125,2553.800048828125,2553.800048828125,2553.800048828125,0],["1997-10-24",2502.89990234375,2502.89990234375,2502.89990234375,2502.89990234375,0],["1997-10-27",2425.5,2425.5,2425.5,2425.5,0],["1997-10-28",2260.89990234375,2260.89990234375,2260.89990234375,2260.89990234375,0],["1997-10-29",2394.10009765625,2394.10009765625,2394.10009765625,2394.10009765625,0],["1997-10-30",2389.10009765625,2389.10009765625,2389.10009765625,2389.10009765625,0],["1997-10-31",2415.0,2415.0,2415.0,2415.0,0],["1997-11-03",2454.39990234375,2454.39990234375,2454.39990234375,2454.39990234375,0],["1997-11-04",2500.300048828125,2500.300048828125,2500.300048828125,2500.300048828125,0],["1997-11-05",2497.10009765625,2497.10009765625,2497.10009765625,2497.10009765625,0],["1997-11-06",2526.199951171875,2526.199951171875,2526.199951171875,2526.199951171875,0],["1997-11-07",2464.5,2464.5,2464.5,2464.5,0],["1997-11-10",2474.300048828125,2474.300048828125,2474.300048828125,2474.300048828125,0],["1997-11-11",2476.300048828125,2476.300048828125,2476.300048828125,2476.300048828125,0],["1997-11-12",2463.5,2463.5,2463.5,2463.5,0],["1997-11-13",2459.300048828125,2459.300048828125,2459.300048828125,2459.300048828125,0],["1997-11-14",2433.39990234375,2433.39990234375,2433.39990234375,2433.39990234375,0],["1997-11-17",2441.300048828125,2441.300048828125,2441.300048828125,2441.300048828125,0],["1997-11-18",2422.699951171875,2422.699951171875,2422.699951171875,2422.699951171875,0],["1997-11-19",2396.0,2396.0,2396.0,2396.0,0],["1997-11-20",2389.10009765625,2389.10009765625,2389.10009765625,2389.10009765625,0],["1997-11-21",2437.199951171875,2437.199951171875,2437.199951171875,2437.199951171875,0],["1997-11-24",2436.199951171875,2436.199951171875,2436.199951171875,2436.199951171875,0],["1997-11-25",2411.800048828125,2411.800048828125,2411.800048828125,2411.800048828125,0],["1997-11-26",2421.5,2421.5,2421.5,2421.5,0],["1997-11-27",2422.0,2422.0,2422.0,2422.0,0],["1997-11-28",2424.10009765625,2424.10009765625,2424.10009765625,2424.10009765625,0],["1997-12-01",2472.0,2472.0,2472.0,2472.0,0],["1997-12-02",2480.699951171875,2480.699951171875,2480.699951171875,2480.699951171875,0],["1997-12-03",2515.60009765625,2515.60009765625,2515.60009765625,2515.60009765625,0],["1997-12-04",2505.5,2505.5,2505.5,2505.5,0],["1997-12-05",2513.0,2513.0,2513.0,2513.0,0],["1997-12-08",2544.60009765625,2544.60009765625,2544.60009765625,2544.60009765625,0],["1997-12-09",2540.800048828125,2540.800048828125,2540.800048828125,2540.800048828125,0],["1997-12-10",2511.199951171875,2511.199951171875,2511.199951171875,2511.199951171875,0],["1997-12-11",2474.199951171875,2474.199951171875,2474.199951171875,2474.199951171875,0],["1997-12-12",2448.300048828125,2448.300048828125,2448.300048828125,2448.300048828125,0],["1997-12-15",2453.0,2453.0,2453.0,2453.0,0],["1997-12-16",2466.699951171875,2466.699951171875,2466.699951171875,2466.699951171875,0],["1997-12-17",2517.60009765625,2517.60009765625,2517.60009765625,2517.60009765625,0],["1997-12-18",2518.10009765625,2518.10009765625,2518.10009765625,2518.10009765625,0],["1997-12-19",2480.5,2480.5,2480.5,2480.5,0],["1997-12-22",2459.39990234375,2459.39990234375,2459.39990234375,2459.39990234375,0],["1997-12-23",2512.10009765625,2512.10009765625,2512.10009765625,2512.10009765625,0],["1997-12-24",2507.5,2507.5,2507.5,2507.5,0],["1997-12-29",2527.89990234375,2527.89990234375,2527.89990234375,2527.89990234375,0],["1997-12-30",2553.39990234375,2553.39990234375,2553.39990234375,2553.39990234375,0],["1997-12-31",2567.39990234375,2567.39990234375,2567.39990234375,2567.39990234375,0],["1998-01-02",2560.39990234375,2560.39990234375,2560.39990234375,2560.39990234375,0],["1998-01-05",2596.0,2596.0,2596.0,2596.0,0],["1998-01-06",2637.0,2637.0,2637.0,2637.0,0],["1998-01-07",2599.5,2599.5,2599.5,2599.5,0],["1998-01-08",2602.89990234375,2602.89990234375,2602.89990234375,2602.89990234375,0],["1998-01-09",2552.0,2552.0,2552.0,2552.0,0],["1998-01-12",2492.0,2492.0,2492.0,2492.0,0],["1998-01-13",2513.60009765625,2513.60009765625,2513.60009765625,2513.60009765625,0],["1998-01-14",2556.300048828125,2556.300048828125,2556.300048828125,2556.300048828125,0],["1998-01-15",2535.39990234375,2535.39990234375,2535.39990234375,2535.39990234375,0],["1998-01-16",2565.0,2565.0,2565.0,2565.0,0],["1998-01-19",2603.89990234375,2603.89990234375,2603.89990234375,2603.89990234375,0],["1998-01-20",2589.89990234375,2589.89990234375,2589.89990234375,2589.89990234375,0],["1998-01-21",2574.60009765625,2574.60009765625,2574.60009765625,2574.60009765625,0],["1998-01-22",2552.199951171875,2552.199951171875,2552.199951171875,2552.199951171875,0],["1998-01-23",2572.60009765625,2572.60009765625,2572.60009765625,2572.60009765625,0],["1998-01-27",2550.699951171875,2550.699951171875,2550.699951171875,2550.699951171875,0],["1998-01-28",2569.0,2569.0,2569.0,2569.0,0],["1998-01-29",2588.800048828125,2588.800048828125,2588.800048828125,2588.800048828125,0],["1998-01-30",2600.800048828125,2600.800048828125,2600.800048828125,2600.800048828125,0],["1998-02-02",2613.60009765625,2613.60009765625,2613.60009765625,2613.60009765625,0],["1998-02-03",2597.699951171875,2597.699951171875,2597.699951171875,2597.699951171875,0],["1998-02-04",2601.89990234375,2601.89990234375,2601.89990234375,2601.89990234375,0],["1998-02-05",2600.800048828125,2600.800048828125,2600.800048828125,2600.800048828125,0],["1998-02-06",2601.199951171875,2601.199951171875,2601.199951171875,2601.199951171875,0],["1998-02-09",2630.699951171875,2630.699951171875,2630.699951171875,2630.699951171875,0],["1998-02-10",2611.5,2611.5,2611.5,2611.5,0],["1998-02-11",2619.5,2619.5,2619.5,2619.5,0],["1998-02-12",2613.199951171875,2613.199951171875,2613.199951171875,2613.199951171875,0],["1998-02-13",2591.60009765625,2591.60009765625,2591.60009765625,2591.60009765625,0],["1998-02-16",2559.0,2559.0,2559.0,2559.0,0],["1998-02-17",2595.10009765625,2595.10009765625,2595.10009765625,2595.10009765625,0],["1998-02-18",2599.699951171875,2599.699951171875,2599.699951171875,2599.699951171875,0],["1998-02-19",2593.39990234375,2593.39990234375,2593.39990234375,2593.39990234375,0],["1998-02-20",2578.300048828125,2578.300048828125,2578.300048828125,2578.300048828125,0],["1998-02-23",2586.800048828125,2586.800048828125,2586.800048828125,2586.800048828125,0],["1998-02-24",2596.39990234375,2596.39990234375,2596.39990234375,2596.39990234375,0],["1998-02-25",2605.300048828125,2605.300048828125,2605.300048828125,2605.300048828125,0],["1998-02-26",2627.199951171875,2627.199951171875,2627.199951171875,2627.199951171875,0],["1998-02-27",2626.89990234375,2626.89990234375,2626.89990234375,2626.89990234375,0],["1998-03-02",2629.800048828125,2629.800048828125,2629.800048828125,2629.800048828125,0],["1998-03-03",2620.10009765625,2620.10009765625,2620.10009765625,2620.10009765625,0],["1998-03-04",2644.300048828125,2644.300048828125,2644.300048828125,2644.300048828125,0],["1998-03-05",2591.800048828125,2591.800048828125,2591.800048828125,2591.800048828125,0],["1998-03-06",2609.300048828125,2609.300048828125,2609.300048828125,2609.300048828125,0],["1998-03-09",2626.10009765625,2626.10009765625,2626.10009765625,2626.10009765625,0],["1998-03-10",2635.199951171875,2635.199951171875,2635.199951171875,2635.199951171875,0],["1998-03-11",2655.39990234375,2655.39990234375,2655.39990234375,2655.39990234375,0],["1998-03-12",2661.5,2661.5,2661.5,2661.5,0],["1998-03-13",2670.89990234375,2670.89990234375,2670.89990234375,2670.89990234375,0],["1998-03-16",2669.5,2669.5,2669.5,2669.5,0],["1998-03-17",2706.800048828125,2706.800048828125,2706.800048828125,2706.800048828125,0],["1998-03-18",2708.699951171875,2708.699951171875,2708.699951171875,2708.699951171875,0],["1998-03-19",2709.89990234375,2709.89990234375,2709.89990234375,2709.89990234375,0],["1998-03-20",2716.199951171875,2716.199951171875,2716.199951171875,2716.199951171875,0],["1998-03-23",2718.800048828125,2718.800048828125,2718.800048828125,2718.800048828125,0],["1998-03-24",2733.0,2733.0,2733.0,2733.0,0],["1998-03-25",2722.5,2722.5,2722.5,2722.5,0],["1998-03-26",2724.199951171875,2724.199951171875,2724.199951171875,2724.199951171875,0],["1998-03-27",2703.39990234375,2703.39990234375,2703.39990234375,2703.39990234375,0],["1998-03-30",2683.39990234375,2683.39990234375,2683.39990234375,2683.39990234375,0],["1998-03-31",2686.0,2686.0,2686.0,2686.0,0],["1998-04-01",2694.10009765625,2694.10009765625,2694.10009765625,2694.10009765625,0],["1998-04-02",2699.89990234375,2699.89990234375,2699.89990234375,2699.89990234375,0],["1998-04-03",2717.699951171875,2717.699951171875,2717.699951171875,2717.699951171875,0],["1998-04-06",2741.800048828125,2741.800048828125,2741.800048828125,2741.800048828125,0],["1998-04-07",2739.300048828125,2739.300048828125,2739.300048828125,2739.300048828125,0],["1998-04-08",2761.10009765625,2761.10009765625,2761.10009765625,2761.10009765625,0],["1998-04-09",2753.60009765625,2753.60009765625,2753.60009765625,2753.60009765625,0],["1998-04-14",2785.39990234375,2785.39990234375,2785.39990234375,2785.39990234375,0],["1998-04-15",2815.60009765625,2815.60009765625,2815.60009765625,2815.60009765625,0],["1998-04-16",2826.300048828125,2826.300048828125,2826.300048828125,2826.300048828125,0],["1998-04-17",2817.800048828125,2817.800048828125,2817.800048828125,2817.800048828125,0],["1998-04-20",2822.0,2822.0,2822.0,2822.0,0],["1998-04-21",2815.300048828125,2815.300048828125,2815.300048828125,2815.300048828125,0],["1998-04-22",2805.800048828125,2805.800048828125,2805.800048828125,2805.800048828125,0],["1998-04-23",2828.199951171875,2828.199951171875,2828.199951171875,2828.199951171875,0],["1998-04-24",2803.89990234375,2803.89990234375,2803.89990234375,2803.89990234375,0],["1998-04-27",2765.89990234375,2765.89990234375,2765.89990234375,2765.89990234375,0],["1998-04-28",2727.300048828125,2727.300048828125,2727.300048828125,2727.300048828125,0],["1998-04-29",2695.800048828125,2695.800048828125,2695.800048828125,2695.800048828125,0],["1998-04-30",2709.0,2709.0,2709.0,2709.0,0],["1998-05-01",2745.89990234375,2745.89990234375,2745.89990234375,2745.89990234375,0],["1998-05-04",2754.800048828125,2754.800048828125,2754.800048828125,2754.800048828125,0],["1998-05-05",2745.199951171875,2745.199951171875,2745.199951171875,2745.199951171875,0],["1998-05-06",2730.699951171875,2730.699951171875,2730.699951171875,2730.699951171875,0],["1998-05-07",2724.60009765625,2724.60009765625,2724.60009765625,2724.60009765625,0],["1998-05-08",2723.60009765625,2723.60009765625,2723.60009765625,2723.60009765625,0],["1998-05-11",2740.800048828125,2740.800048828125,2740.800048828125,2740.800048828125,0],["1998-05-12",2729.800048828125,2729.800048828125,2729.800048828125,2729.800048828125,0],["1998-05-13",2717.199951171875,2717.199951171875,2717.199951171875,2717.199951171875,0],["1998-05-14",2701.800048828125,2701.800048828125,2701.800048828125,2701.800048828125,0],["1998-05-15",2706.39990234375,2706.39990234375,2706.39990234375,2706.39990234375,0],["1998-05-18",2671.300048828125,2671.300048828125,2671.300048828125,2671.300048828125,0],["1998-05-19",2681.5,2681.5,2681.5,2681.5,0],["1998-05-20",2661.5,2661.5,2661.5,2661.5,0],["1998-05-21",2673.699951171875,2673.699951171875,2673.699951171875,2673.699951171875,0],["1998-05-22",2664.10009765625,2664.10009765625,2664.10009765625,2664.10009765625,0],["1998-05-25",2668.800048828125,2668.800048828125,2668.800048828125,2668.800048828125,0],["1998-05-26",2673.39990234375,2673.39990234375,2673.39990234375,2673.39990234375,0],["1998-05-27",2625.60009765625,2625.60009765625,2625.60009765625,2625.60009765625,0],["1998-05-28",2654.5,2654.5,2654.5,2654.5,0],["1998-05-29",2655.300048828125,2655.300048828125,2655.300048828125,2655.300048828125,0],["1998-06-01",2631.5,2631.5,2631.5,2631.5,0],["1998-06-02",2613.89990234375,2613.89990234375,2613.89990234375,2613.89990234375,0],["1998-06-03",2604.60009765625,2604.60009765625,2604.60009765625,2604.60009765625,0],["1998-06-04",2600.800048828125,2600.800048828125,2600.800048828125,2600.800048828125,0],["1998-06-05",2584.89990234375,2584.89990234375,2584.89990234375,2584.89990234375,0],["1998-06-09",2567.199951171875,2567.199951171875,2567.199951171875,2567.199951171875,0],["1998-06-10",2537.10009765625,2537.10009765625,2537.10009765625,2537.10009765625,0],["1998-06-11",2501.300048828125,2501.300048828125,2501.300048828125,2501.300048828125,0],["1998-06-12",2516.5,2516.5,2516.5,2516.5,0],["1998-06-15",2550.60009765625,2550.60009765625,2550.60009765625,2550.60009765625,0],["1998-06-16",2487.800048828125,2487.800048828125,2487.800048828125,2487.800048828125,0],["1998-06-17",2507.10009765625,2507.10009765625,2507.10009765625,2507.10009765625,0],["1998-06-18",2572.10009765625,2572.10009765625,2572.10009765625,2572.10009765625,0],["1998-06-19",2553.89990234375,2553.89990234375,2553.89990234375,2553.89990234375,0],["1998-06-22",2560.10009765625,2560.10009765625,2560.10009765625,2560.10009765625,0],["1998-06-23",2543.800048828125,2543.800048828125,2543.800048828125,2543.800048828125,0],["1998-06-24",2550.699951171875,2550.699951171875,2550.699951171875,2550.699951171875,0],["1998-06-25",2546.0,2546.0,2546.0,2546.0,0],["1998-06-26",2563.5,2563.5,2563.5,2563.5,0],["1998-06-29",2570.800048828125,2570.800048828125,2570.800048828125,2570.800048828125,0],["1998-06-30",2620.10009765625,2620.10009765625,2620.10009765625,2620.10009765625,0],["1998-07-01",2655.699951171875,2655.699951171875,2655.699951171875,2655.699951171875,0],["1998-07-02",2697.199951171875,2697.199951171875,2697.199951171875,2697.199951171875,0],["1998-07-03",2694.89990234375,2694.89990234375,2694.89990234375,2694.89990234375,0],["1998-07-06",2703.199951171875,2703.199951171875,2703.199951171875,2703.199951171875,0],["1998-07-07",2722.10009765625,2722.10009765625,2722.10009765625,2722.10009765625,0],["1998-07-08",2725.699951171875,2725.699951171875,2725.699951171875,2725.699951171875,0],["1998-07-09",2739.89990234375,2739.89990234375,2739.89990234375,2739.89990234375,0],["1998-07-10",2703.699951171875,2703.699951171875,2703.699951171875,2703.699951171875,0],["1998-07-13",2671.199951171875,2671.199951171875,2671.199951171875,2671.199951171875,0],["1998-07-14",2700.0,2700.0,2700.0,2700.0,0],["1998-07-15",2717.800048828125,2717.800048828125,2717.800048828125,2717.800048828125,0],["1998-07-16",2750.300048828125,2750.300048828125,2750.300048828125,2750.300048828125,0],["1998-07-17",2758.89990234375,2758.89990234375,2758.89990234375,2758.89990234375,0],["1998-07-20",2733.199951171875,2733.199951171875,2733.199951171875,2733.199951171875,0],["1998-07-21",2733.60009765625,2733.60009765625,2733.60009765625,2733.60009765625,0],["1998-07-22",2711.10009765625,2711.10009765625,2711.10009765625,2711.10009765625,0],["1998-07-23",2696.39990234375,2696.39990234375,2696.39990234375,2696.39990234375,0],["1998-07-24",2689.800048828125,2689.800048828125,2689.800048828125,2689.800048828125,0],["1998-07-27",2660.60009765625,2660.60009765625,2660.60009765625,2660.60009765625,0],["1998-07-28",2673.699951171875,2673.699951171875,2673.699951171875,2673.699951171875,0],["1998-07-29",2647.10009765625,2647.10009765625,2647.10009765625,2647.10009765625,0],["1998-07-30",2657.89990234375,2657.89990234375,2657.89990234375,2657.89990234375,0],["1998-07-31",2661.300048828125,2661.300048828125,2661.300048828125,2661.300048828125,0],["1998-08-03",2629.0,2629.0,2629.0,2629.0,0],["1998-08-04",2636.699951171875,2636.699951171875,2636.699951171875,2636.699951171875,0],["1998-08-05",2597.60009765625,2597.60009765625,2597.60009765625,2597.60009765625,0],["1998-08-06",2559.10009765625,2559.10009765625,2559.10009765625,2559.10009765625,0],["1998-08-07",2554.60009765625,2554.60009765625,2554.60009765625,2554.60009765625,0],["1998-08-10",2554.39990234375,2554.39990234375,2554.39990234375,2554.39990234375,0],["1998-08-11",2518.5,2518.5,2518.5,2518.5,0],["1998-08-12",2510.800048828125,2510.800048828125,2510.800048828125,2510.800048828125,0],["1998-08-13",2504.800048828125,2504.800048828125,2504.800048828125,2504.800048828125,0],["1998-08-14",2529.300048828125,2529.300048828125,2529.300048828125,2529.300048828125,0],["1998-08-17",2493.5,2493.5,2493.5,2493.5,0],["1998-08-18",2530.89990234375,2530.89990234375,2530.89990234375,2530.89990234375,0],["1998-08-19",2600.699951171875,2600.699951171875,2600.699951171875,2600.699951171875,0],["1998-08-20",2618.699951171875,2618.699951171875,2618.699951171875,2618.699951171875,0],["1998-08-21",2594.39990234375,2594.39990234375,2594.39990234375,2594.39990234375,0],["1998-08-24",2561.199951171875,2561.199951171875,2561.199951171875,2561.199951171875,0],["1998-08-25",2580.199951171875,2580.199951171875,2580.199951171875,2580.199951171875,0],["1998-08-26",2562.0,2562.0,2562.0,2562.0,0],["1998-08-27",2512.5,2512.5,2512.5,2512.5,0],["1998-08-28",2470.60009765625,2470.60009765625,2470.60009765625,2470.60009765625,0],["1998-08-31",2430.10009765625,2430.10009765625,2430.10009765625,2430.10009765625,0],["1998-09-01",2405.199951171875,2405.199951171875,2405.199951171875,2405.199951171875,0],["1998-09-02",2459.800048828125,2459.800048828125,2459.800048828125,2459.800048828125,0],["1998-09-03",2456.800048828125,2456.800048828125,2456.800048828125,2456.800048828125,0],["1998-09-04",2446.5,2446.5,2446.5,2446.5,0],["1998-09-07",2510.5,2510.5,2510.5,2510.5,0],["1998-09-08",2496.89990234375,2496.89990234375,2496.89990234375,2496.89990234375,0],["1998-09-09",2484.60009765625,2484.60009765625,2484.60009765625,2484.60009765625,0],["1998-09-10",2464.800048828125,2464.800048828125,2464.800048828125,2464.800048828125,0],["1998-09-11",2402.800048828125,2402.800048828125,2402.800048828125,2402.800048828125,0],["1998-09-14",2446.699951171875,2446.699951171875,2446.699951171875,2446.699951171875,0],["1998-09-15",2495.39990234375,2495.39990234375,2495.39990234375,2495.39990234375,0],["1998-09-16",2494.800048828125,2494.800048828125,2494.800048828125,2494.800048828125,0],["1998-09-17",2483.300048828125,2483.300048828125,2483.300048828125,2483.300048828125,0],["1998-09-18",2479.0,2479.0,2479.0,2479.0,0],["1998-09-21",2463.60009765625,2463.60009765625,2463.60009765625,2463.60009765625,0],["1998-09-22",2477.10009765625,2477.10009765625,2477.10009765625,2477.10009765625,0],["1998-09-23",2516.300048828125,2516.300048828125,2516.300048828125,2516.300048828125,0],["1998-09-24",2560.39990234375,2560.39990234375,2560.39990234375,2560.39990234375,0],["1998-09-25",2504.699951171875,2504.699951171875,2504.699951171875,2504.699951171875,0],["1998-09-28",2528.199951171875,2528.199951171875,2528.199951171875,2528.199951171875,0],["1998-09-29",2532.89990234375,2532.89990234375,2532.89990234375,2532.89990234375,0],["1998-09-30",2511.300048828125,2511.300048828125,2511.300048828125,2511.300048828125,0],["1998-10-01",2491.89990234375,2491.89990234375,2491.89990234375,2491.89990234375,0],["1998-10-02",2449.10009765625,2449.10009765625,2449.10009765625,2449.10009765625,0],["1998-10-05",2427.60009765625,2427.60009765625,2427.60009765625,2427.60009765625,0],["1998-10-06",2401.5,2401.5,2401.5,2401.5,0],["1998-10-07",2451.89990234375,2451.89990234375,2451.89990234375,2451.89990234375,0],["1998-10-08",2412.60009765625,2412.60009765625,2412.60009765625,2412.60009765625,0],["1998-10-09",2400.60009765625,2400.60009765625,2400.60009765625,2400.60009765625,0],["1998-10-12",2416.39990234375,2416.39990234375,2416.39990234375,2416.39990234375,0],["1998-10-13",2406.10009765625,2406.10009765625,2406.10009765625,2406.10009765625,0],["1998-10-14",2383.0,2383.0,2383.0,2383.0,0],["1998-10-15",2377.89990234375,2377.89990234375,2377.89990234375,2377.89990234375,0],["1998-10-16",2432.300048828125,2432.300048828125,2432.300048828125,2432.300048828125,0],["1998-10-19",2435.199951171875,2435.199951171875,2435.199951171875,2435.199951171875,0],["1998-10-20",2434.89990234375,2434.89990234375,2434.89990234375,2434.89990234375,0],["1998-10-21",2464.10009765625,2464.10009765625,2464.10009765625,2464.10009765625,0],["1998-10-22",2464.39990234375,2464.39990234375,2464.39990234375,2464.39990234375,0],["1998-10-23",2467.300048828125,2467.300048828125,2467.300048828125,2467.300048828125,0],["1998-10-26",2484.60009765625,2484.60009765625,2484.60009765625,2484.60009765625,0],["1998-10-27",2501.699951171875,2501.699951171875,2501.699951171875,2501.699951171875,0],["1998-10-28",2533.199951171875,2533.199951171875,2533.199951171875,2533.199951171875,0],["1998-10-29",2532.800048828125,2532.800048828125,2532.800048828125,2532.800048828125,0],["1998-10-30",2563.0,2563.0,2563.0,2563.0,0],["1998-11-02",2589.60009765625,2589.60009765625,2589.60009765625,2589.60009765625,0],["1998-11-03",2596.10009765625,2596.10009765625,2596.10009765625,2596.10009765625,0],["1998-11-04",2601.39990234375,2601.39990234375,2601.39990234375,2601.39990234375,0],["1998-11-05",2593.60009765625,2593.60009765625,2593.60009765625,2593.60009765625,0],["1998-11-06",2618.5,2618.5,2618.5,2618.5,0],["1998-11-09",2612.10009765625,2612.10009765625,2612.10009765625,2612.10009765625,0],["1998-11-10",2606.0,2606.0,2606.0,2606.0,0],["1998-11-11",2649.60009765625,2649.60009765625,2649.60009765625,2649.60009765625,0],["1998-11-12",2635.10009765625,2635.10009765625,2635.10009765625,2635.10009765625,0],["1998-11-13",2606.60009765625,2606.60009765625,2606.60009765625,2606.60009765625,0],["1998-11-16",2599.800048828125,2599.800048828125,2599.800048828125,2599.800048828125,0],["1998-11-17",2600.0,2600.0,2600.0,2600.0,0],["1998-11-18",2591.0,2591.0,2591.0,2591.0,0],["1998-11-19",2597.800048828125,2597.800048828125,2597.800048828125,2597.800048828125,0],["1998-11-20",2619.199951171875,2619.199951171875,2619.199951171875,2619.199951171875,0],["1998-11-23",2664.89990234375,2664.89990234375,2664.89990234375,2664.89990234375,0],["1998-11-24",2677.5,2677.5,2677.5,2677.5,0],["1998-11-25",2668.800048828125,2668.800048828125,2668.800048828125,2668.800048828125,0],["1998-11-26",2691.39990234375,2691.39990234375,2691.39990234375,2691.39990234375,0],["1998-11-27",2689.300048828125,2689.300048828125,2689.300048828125,2689.300048828125,0],["1998-11-30",2685.60009765625,2685.60009765625,2685.60009765625,2685.60009765625,0],["1998-12-01",2646.0,2646.0,2646.0,2646.0,0],["1998-12-02",2672.39990234375,2672.39990234375,2672.39990234375,2672.39990234375,0],["1998-12-03",2630.39990234375,2630.39990234375,2630.39990234375,2630.39990234375,0],["1998-12-04",2637.10009765625,2637.10009765625,2637.10009765625,2637.10009765625,0],["1998-12-07",2657.5,2657.5,2657.5,2657.5,0],["1998-12-08",2673.10009765625,2673.10009765625,2673.10009765625,2673.10009765625,0],["1998-12-09",2655.5,2655.5,2655.5,2655.5,0],["1998-12-10",2671.0,2671.0,2671.0,2671.0,0],["1998-12-11",2636.699951171875,2636.699951171875,2636.699951171875,2636.699951171875,0],["1998-12-14",2586.89990234375,2586.89990234375,2586.89990234375,2586.89990234375,0],["1998-12-15",2596.60009765625,2596.60009765625,2596.60009765625,2596.60009765625,0],["1998-12-16",2602.699951171875,2602.699951171875,2602.699951171875,2602.699951171875,0],["1998-12-17",2640.0,2640.0,2640.0,2640.0,0],["1998-12-18",2652.300048828125,2652.300048828125,2652.300048828125,2652.300048828125,0],["1998-12-21",2641.199951171875,2641.199951171875,2641.199951171875,2641.199951171875,0],["1998-12-22",2666.199951171875,2666.199951171875,2666.199951171875,2666.199951171875,0],["1998-12-23",2659.800048828125,2659.800048828125,2659.800048828125,2659.800048828125,0],["1998-12-24",2667.800048828125,2667.800048828125,2667.800048828125,2667.800048828125,0],["1998-12-29",2669.60009765625,2669.60009765625,2669.60009765625,2669.60009765625,0],["1998-12-30",2689.800048828125,2689.800048828125,2689.800048828125,2689.800048828125,0],["1998-12-31",2717.60009765625,2717.60009765625,2717.60009765625,2717.60009765625,0],["1999-01-04",2732.199951171875,2732.199951171875,2732.199951171875,2732.199951171875,0],["1999-01-05",2716.60009765625,2716.60009765625,2716.60009765625,2716.60009765625,0],["1999-01-06",2755.60009765625,2755.60009765625,2755.60009765625,2755.60009765625,0],["1999-01-07",2800.39990234375,2800.39990234375,2800.39990234375,2800.39990234375,0],["1999-01-08",2757.39990234375,2757.39990234375,2757.39990234375,2757.39990234375,0],["1999-01-11",2749.699951171875,2749.699951171875,2749.699951171875,2749.699951171875,0],["1999-01-12",2746.60009765625,2746.60009765625,2746.60009765625,2746.60009765625,0],["1999-01-13",2721.39990234375,2721.39990234375,2721.39990234375,2721.39990234375,0],["1999-01-14",2704.10009765625,2704.10009765625,2704.10009765625,2704.10009765625,0],["1999-01-15",2709.39990234375,2709.39990234375,2709.39990234375,2709.39990234375,0],["1999-01-18",2724.89990234375,2724.89990234375,2724.89990234375,2724.89990234375,0],["1999-01-19",2747.300048828125,2747.300048828125,2747.300048828125,2747.300048828125,0],["1999-01-20",2764.800048828125,2764.800048828125,2764.800048828125,2764.800048828125,0],["1999-01-21",2743.199951171875,2743.199951171875,2743.199951171875,2743.199951171875,0],["1999-01-22",2736.699951171875,2736.699951171875,2736.699951171875,2736.699951171875,0],["1999-01-25",2713.10009765625,2713.10009765625,2713.10009765625,2713.10009765625,0],["1999-01-27",2738.800048828125,2738.800048828125,2738.800048828125,2738.800048828125,0],["1999-01-28",2765.10009765625,2765.10009765625,2765.10009765625,2765.10009765625,0],["1999-01-29",2781.699951171875,2781.699951171875,2781.699951171875,2781.699951171875,0],["1999-02-01",2805.0,2805.0,2805.0,2805.0,0],["1999-02-02",2790.199951171875,2790.199951171875,2790.199951171875,2790.199951171875,0],["1999-02-03",2803.60009765625,2803.60009765625,2803.60009765625,2803.60009765625,0],["1999-02-04",2823.800048828125,2823.800048828125,2823.800048828125,2823.800048828125,0],["1999-02-05",2794.800048828125,2794.800048828125,2794.800048828125,2794.800048828125,0],["1999-02-08",2784.39990234375,2784.39990234375,2784.39990234375,2784.39990234375,0],["1999-02-09",2780.199951171875,2780.199951171875,2780.199951171875,2780.199951171875,0],["1999-02-10",2747.199951171875,2747.199951171875,2747.199951171875,2747.199951171875,0],["1999-02-11",2758.39990234375,2758.39990234375,2758.39990234375,2758.39990234375,0],["1999-02-12",2777.89990234375,2777.89990234375,2777.89990234375,2777.89990234375,0],["1999-02-15",2768.300048828125,2768.300048828125,2768.300048828125,2768.300048828125,0],["1999-02-16",2753.39990234375,2753.39990234375,2753.39990234375,2753.39990234375,0],["1999-02-17",2771.89990234375,2771.89990234375,2771.89990234375,2771.89990234375,0],["1999-02-18",2772.300048828125,2772.300048828125,2772.300048828125,2772.300048828125,0],["1999-02-19",2807.89990234375,2807.89990234375,2807.89990234375,2807.89990234375,0],["1999-02-22",2799.39990234375,2799.39990234375,2799.39990234375,2799.39990234375,0],["1999-02-23",2811.0,2811.0,2811.0,2811.0,0],["1999-02-24",2819.10009765625,2819.10009765625,2819.10009765625,2819.10009765625,0],["1999-02-25",2790.89990234375,2790.89990234375,2790.89990234375,2790.89990234375,0],["1999-02-26",2768.39990234375,2768.39990234375,2768.39990234375,2768.39990234375,0],["1999-03-01",2794.10009765625,2794.10009765625,2794.10009765625,2794.10009765625,0],["1999-03-02",2776.60009765625,2776.60009765625,2776.60009765625,2776.60009765625,0],["1999-03-03",2773.10009765625,2773.10009765625,2773.10009765625,2773.10009765625,0],["1999-03-04",2769.39990234375,2769.39990234375,2769.39990234375,2769.39990234375,0],["1999-03-05",2785.5,2785.5,2785.5,2785.5,0],["1999-03-08",2811.10009765625,2811.10009765625,2811.10009765625,2811.10009765625,0],["1999-03-09",2801.800048828125,2801.800048828125,2801.800048828125,2801.800048828125,0],["1999-03-10",2812.199951171875,2812.199951171875,2812.199951171875,2812.199951171875,0],["1999-03-11",2831.10009765625,2831.10009765625,2831.10009765625,2831.10009765625,0],["1999-03-12",2843.300048828125,2843.300048828125,2843.300048828125,2843.300048828125,0],["1999-03-15",2874.10009765625,2874.10009765625,2874.10009765625,2874.10009765625,0],["1999-03-16",2874.5,2874.5,2874.5,2874.5,0],["1999-03-17",2864.0,2864.0,2864.0,2864.0,0],["1999-03-18",2857.89990234375,2857.89990234375,2857.89990234375,2857.89990234375,0],["1999-03-19",2876.10009765625,2876.10009765625,2876.10009765625,2876.10009765625,0],["1999-03-22",2881.300048828125,2881.300048828125,2881.300048828125,2881.300048828125,0],["1999-03-23",2885.800048828125,2885.800048828125,2885.800048828125,2885.800048828125,0],["1999-03-24",2865.5,2865.5,2865.5,2865.5,0],["1999-03-25",2887.300048828125,2887.300048828125,2887.300048828125,2887.300048828125,0],["1999-03-26",2896.300048828125,2896.300048828125,2896.300048828125,2896.300048828125,0],["1999-03-29",2873.300048828125,2873.300048828125,2873.300048828125,2873.300048828125,0],["1999-03-30",2894.0,2894.0,2894.0,2894.0,0],["1999-03-31",2867.0,2867.0,2867.0,2867.0,0],["1999-04-01",2872.699951171875,2872.699951171875,2872.699951171875,2872.699951171875,0],["1999-04-06",2938.60009765625,2938.60009765625,2938.60009765625,2938.60009765625,0],["1999-04-07",2938.300048828125,2938.300048828125,2938.300048828125,2938.300048828125,0],["1999-04-08",2969.39990234375,2969.39990234375,2969.39990234375,2969.39990234375,0],["1999-04-09",2971.699951171875,2971.699951171875,2971.699951171875,2971.699951171875,0],["1999-04-12",2955.10009765625,2955.10009765625,2955.10009765625,2955.10009765625,0],["1999-04-13",2990.89990234375,2990.89990234375,2990.89990234375,2990.89990234375,0],["1999-04-14",3003.0,3003.0,3003.0,3003.0,0],["1999-04-15",3011.39990234375,3011.39990234375,3011.39990234375,3011.39990234375,0],["1999-04-16",3021.89990234375,3021.89990234375,3021.89990234375,3021.89990234375,0],["1999-04-19",3040.60009765625,3040.60009765625,3040.60009765625,3040.60009765625,0],["1999-04-20",3013.800048828125,3013.800048828125,3013.800048828125,3013.800048828125,0],["1999-04-21",2993.89990234375,2993.89990234375,2993.89990234375,2993.89990234375,0],["1999-04-22",3042.199951171875,3042.199951171875,3042.199951171875,3042.199951171875,0],["1999-04-23",3045.699951171875,3045.699951171875,3045.699951171875,3045.699951171875,0],["1999-04-26",3052.89990234375,3052.89990234375,3052.89990234375,3052.89990234375,0],["1999-04-27",3067.5,3067.5,3067.5,3067.5,0],["1999-04-28",3044.699951171875,3044.699951171875,3044.699951171875,3044.699951171875,0],["1999-04-29",3031.60009765625,3031.60009765625,3031.60009765625,3031.60009765625,0],["1999-04-30",3027.800048828125,3027.800048828125,3027.800048828125,3027.800048828125,0],["1999-05-03",3001.60009765625,3001.60009765625,3001.60009765625,3001.60009765625,0],["1999-05-04",3016.800048828125,3016.800048828125,3016.800048828125,3016.800048828125,0],["1999-05-05",2974.800048828125,2974.800048828125,2974.800048828125,2974.800048828125,0],["1999-05-06",2973.699951171875,2973.699951171875,2973.699951171875,2973.699951171875,0],["1999-05-07",2923.800048828125,2923.800048828125,2923.800048828125,2923.800048828125,0],["1999-05-10",2925.60009765625,2925.60009765625,2925.60009765625,2925.60009765625,0],["1999-05-11",2917.699951171875,2917.699951171875,2917.699951171875,2917.699951171875,0],["1999-05-12",2944.89990234375,2944.89990234375,2944.89990234375,2944.89990234375,0],["1999-05-13",2958.89990234375,2958.89990234375,2958.89990234375,2958.89990234375,0],["1999-05-14",2984.60009765625,2984.60009765625,2984.60009765625,2984.60009765625,0],["1999-05-17",2920.39990234375,2920.39990234375,2920.39990234375,2920.39990234375,0],["1999-05-18",2930.89990234375,2930.89990234375,2930.89990234375,2930.89990234375,0],["1999-05-19",2914.300048828125,2914.300048828125,2914.300048828125,2914.300048828125,0],["1999-05-20",2883.800048828125,2883.800048828125,2883.800048828125,2883.800048828125,0],["1999-05-21",2881.10009765625,2881.10009765625,2881.10009765625,2881.10009765625,0],["1999-05-24",2881.0,2881.0,2881.0,2881.0,0],["1999-05-25",2840.5,2840.5,2840.5,2840.5,0],["1999-05-26",2847.5,2847.5,2847.5,2847.5,0],["1999-05-27",2832.199951171875,2832.199951171875,2832.199951171875,2832.199951171875,0],["1999-05-28",2820.699951171875,2820.699951171875,2820.699951171875,2820.699951171875,0],["1999-05-31",2831.89990234375,2831.89990234375,2831.89990234375,2831.89990234375,0],["1999-06-01",2848.60009765625,2848.60009765625,2848.60009765625,2848.60009765625,0],["1999-06-02",2851.60009765625,2851.60009765625,2851.60009765625,2851.60009765625,0],["1999-06-03",2883.39990234375,2883.39990234375,2883.39990234375,2883.39990234375,0],["1999-06-04",2873.0,2873.0,2873.0,2873.0,0],["1999-06-07",2888.60009765625,2888.60009765625,2888.60009765625,2888.60009765625,0],["1999-06-08",2908.89990234375,2908.89990234375,2908.89990234375,2908.89990234375,0],["1999-06-09",2923.800048828125,2923.800048828125,2923.800048828125,2923.800048828125,0],["1999-06-10",2919.0,2919.0,2919.0,2919.0,0],["1999-06-11",2890.0,2890.0,2890.0,2890.0,0],["1999-06-15",2888.5,2888.5,2888.5,2888.5,0],["1999-06-16",2889.199951171875,2889.199951171875,2889.199951171875,2889.199951171875,0],["1999-06-17",2933.800048828125,2933.800048828125,2933.800048828125,2933.800048828125,0],["1999-06-18",2939.10009765625,2939.10009765625,2939.10009765625,2939.10009765625,0],["1999-06-21",2934.5,2934.5,2934.5,2934.5,0],["1999-06-22",2955.39990234375,2955.39990234375,2955.39990234375,2955.39990234375,0],["1999-06-23",2936.89990234375,2936.89990234375,2936.89990234375,2936.89990234375,0],["1999-06-24",2903.60009765625,2903.60009765625,2903.60009765625,2903.60009765625,0],["1999-06-25",2905.199951171875,2905.199951171875,2905.199951171875,2905.199951171875,0],["1999-06-28",2932.89990234375,2932.89990234375,2932.89990234375,2932.89990234375,0],["1999-06-29",2930.89990234375,2930.89990234375,2930.89990234375,2930.89990234375,0],["1999-06-30",2903.699951171875,2903.699951171875,2903.699951171875,2903.699951171875,0],["1999-07-01",2939.0,2939.0,2939.0,2939.0,0],["1999-07-02",2968.199951171875,2968.199951171875,2968.199951171875,2968.199951171875,0],["1999-07-05",3017.5,3017.5,3017.5,3017.5,0],["1999-07-06",3019.699951171875,3019.699951171875,3019.699951171875,3019.699951171875,0],["1999-07-07",3003.300048828125,3003.300048828125,3003.300048828125,3003.300048828125,0],["1999-07-08",3021.0,3021.0,3021.0,3021.0,0],["1999-07-09",2976.800048828125,2976.800048828125,2976.800048828125,2976.800048828125,0],["1999-07-12",2982.699951171875,2982.699951171875,2982.699951171875,2982.699951171875,0],["1999-07-13",2996.699951171875,2996.699951171875,2996.699951171875,2996.699951171875,0],["1999-07-14",2992.199951171875,2992.199951171875,2992.199951171875,2992.199951171875,0],["1999-07-15",3001.39990234375,3001.39990234375,3001.39990234375,3001.39990234375,0],["1999-07-16",2990.60009765625,2990.60009765625,2990.60009765625,2990.60009765625,0],["1999-07-19",3013.39990234375,3013.39990234375,3013.39990234375,3013.39990234375,0],["1999-07-20",3053.89990234375,3053.89990234375,3053.89990234375,3053.89990234375,0],["1999-07-21",3040.800048828125,3040.800048828125,3040.800048828125,3040.800048828125,0],["1999-07-22",3013.5,3013.5,3013.5,3013.5,0],["1999-07-23",2994.699951171875,2994.699951171875,2994.699951171875,2994.699951171875,0],["1999-07-26",2977.199951171875,2977.199951171875,2977.199951171875,2977.199951171875,0],["1999-07-27",2981.800048828125,2981.800048828125,2981.800048828125,2981.800048828125,0],["1999-07-28",2988.0,2988.0,2988.0,2988.0,0],["1999-07-29",2989.199951171875,2989.199951171875,2989.199951171875,2989.199951171875,0],["1999-07-30",2951.0,2951.0,2951.0,2951.0,0],["1999-08-02",2937.10009765625,2937.10009765625,2937.10009765625,2937.10009765625,0],["1999-08-03",2969.10009765625,2969.10009765625,2969.10009765625,2969.10009765625,0],["1999-08-04",2940.60009765625,2940.60009765625,2940.60009765625,2940.60009765625,0],["1999-08-05",2957.39990234375,2957.39990234375,2957.39990234375,2957.39990234375,0],["1999-08-06",2946.60009765625,2946.60009765625,2946.60009765625,2946.60009765625,0],["1999-08-09",2919.800048828125,2919.800048828125,2919.800048828125,2919.800048828125,0],["1999-08-10",2898.199951171875,2898.199951171875,2898.199951171875,2898.199951171875,0],["1999-08-11",2873.60009765625,2873.60009765625,2873.60009765625,2873.60009765625,0],["1999-08-12",2880.0,2880.0,2880.0,2880.0,0],["1999-08-13",2901.5,2901.5,2901.5,2901.5,0],["1999-08-16",2954.5,2954.5,2954.5,2954.5,0],["1999-08-17",2922.60009765625,2922.60009765625,2922.60009765625,2922.60009765625,0],["1999-08-18",2958.199951171875,2958.199951171875,2958.199951171875,2958.199951171875,0],["1999-08-19",2956.0,2956.0,2956.0,2956.0,0],["1999-08-20",2955.60009765625,2955.60009765625,2955.60009765625,2955.60009765625,0],["1999-08-23",2992.699951171875,2992.699951171875,2992.699951171875,2992.699951171875,0],["1999-08-24",2980.800048828125,2980.800048828125,2980.800048828125,2980.800048828125,0],["1999-08-25",2957.699951171875,2957.699951171875,2957.699951171875,2957.699951171875,0],["1999-08-26",2970.0,2970.0,2970.0,2970.0,0],["1999-08-27",2945.0,2945.0,2945.0,2945.0,0],["1999-08-30",2917.5,2917.5,2917.5,2917.5,0],["1999-08-31",2875.699951171875,2875.699951171875,2875.699951171875,2875.699951171875,0],["1999-09-01",2920.5,2920.5,2920.5,2920.5,0],["1999-09-02",2919.300048828125,2919.300048828125,2919.300048828125,2919.300048828125,0],["1999-09-03",2887.300048828125,2887.300048828125,2887.300048828125,2887.300048828125,0],["1999-09-06",2922.199951171875,2922.199951171875,2922.199951171875,2922.199951171875,0],["1999-09-07",2921.300048828125,2921.300048828125,2921.300048828125,2921.300048828125,0],["1999-09-08",2928.699951171875,2928.699951171875,2928.699951171875,2928.699951171875,0],["1999-09-09",2939.89990234375,2939.89990234375,2939.89990234375,2939.89990234375,0],["1999-09-10",2936.60009765625,2936.60009765625,2936.60009765625,2936.60009765625,0],["1999-09-13",2909.39990234375,2909.39990234375,2909.39990234375,2909.39990234375,0],["1999-09-14",2904.89990234375,2904.89990234375,2904.89990234375,2904.89990234375,0],["1999-09-15",2864.199951171875,2864.199951171875,2864.199951171875,2864.199951171875,0],["1999-09-16",2832.10009765625,2832.10009765625,2832.10009765625,2832.10009765625,0],["1999-09-17",2842.0,2842.0,2842.0,2842.0,0],["1999-09-20",2836.60009765625,2836.60009765625,2836.60009765625,2836.60009765625,0],["1999-09-21",2826.800048828125,2826.800048828125,2826.800048828125,2826.800048828125,0],["1999-09-22",2828.199951171875,2828.199951171875,2828.199951171875,2828.199951171875,0],["1999-09-23",2853.800048828125,2853.800048828125,2853.800048828125,2853.800048828125,0],["1999-09-24",2821.800048828125,2821.800048828125,2821.800048828125,2821.800048828125,0],["1999-09-27",2844.0,2844.0,2844.0,2844.0,0],["1999-09-28",2857.699951171875,2857.699951171875,2857.699951171875,2857.699951171875,0],["1999-09-29",2834.89990234375,2834.89990234375,2834.89990234375,2834.89990234375,0],["1999-09-30",2817.0,2817.0,2817.0,2817.0,0],["1999-10-01",2848.800048828125,2848.800048828125,2848.800048828125,2848.800048828125,0],["1999-10-04",2831.800048828125,2831.800048828125,2831.800048828125,2831.800048828125,0],["1999-10-05",2854.60009765625,2854.60009765625,2854.60009765625,2854.60009765625,0],["1999-10-06",2836.699951171875,2836.699951171875,2836.699951171875,2836.699951171875,0],["1999-10-07",2851.60009765625,2851.60009765625,2851.60009765625,2851.60009765625,0],["1999-10-08",2837.199951171875,2837.199951171875,2837.199951171875,2837.199951171875,0],["1999-10-11",2865.0,2865.0,2865.0,2865.0,0],["1999-10-12",2871.10009765625,2871.10009765625,2871.10009765625,2871.10009765625,0],["1999-10-13",2845.10009765625,2845.10009765625,2845.10009765625,2845.10009765625,0],["1999-10-14",2841.199951171875,2841.199951171875,2841.199951171875,2841.199951171875,0],["1999-10-15",2801.699951171875,2801.699951171875,2801.699951171875,2801.699951171875,0],["1999-10-18",2740.699951171875,2740.699951171875,2740.699951171875,2740.699951171875,0],["1999-10-19",2722.300048828125,2722.300048828125,2722.300048828125,2722.300048828125,0],["1999-10-20",2763.39990234375,2763.39990234375,2763.39990234375,2763.39990234375,0],["1999-10-21",2768.0,2768.0,2768.0,2768.0,0],["1999-10-22",2774.60009765625,2774.60009765625,2774.60009765625,2774.60009765625,0],["1999-10-25",2789.89990234375,2789.89990234375,2789.89990234375,2789.89990234375,0],["1999-10-26",2765.0,2765.0,2765.0,2765.0,0],["1999-10-27",2764.60009765625,2764.60009765625,2764.60009765625,2764.60009765625,0],["1999-10-28",2790.89990234375,2790.89990234375,2790.89990234375,2790.89990234375,0],["1999-10-29",2821.39990234375,2821.39990234375,2821.39990234375,2821.39990234375,0],["1999-11-01",2834.300048828125,2834.300048828125,2834.300048828125,2834.300048828125,0],["1999-11-02",2849.800048828125,2849.800048828125,2849.800048828125,2849.800048828125,0],["1999-11-03",2872.800048828125,2872.800048828125,2872.800048828125,2872.800048828125,0],["1999-11-04",2882.0,2882.0,2882.0,2882.0,0],["1999-11-05",2864.60009765625,2864.60009765625,2864.60009765625,2864.60009765625,0],["1999-11-08",2833.199951171875,2833.199951171875,2833.199951171875,2833.199951171875,0],["1999-11-09",2843.10009765625,2843.10009765625,2843.10009765625,2843.10009765625,0],["1999-11-10",2883.60009765625,2883.60009765625,2883.60009765625,2883.60009765625,0],["1999-11-11",2926.699951171875,2926.699951171875,2926.699951171875,2926.699951171875,0],["1999-11-12",2954.800048828125,2954.800048828125,2954.800048828125,2954.800048828125,0],["1999-11-15",2956.199951171875,2956.199951171875,2956.199951171875,2956.199951171875,0],["1999-11-16",2950.39990234375,2950.39990234375,2950.39990234375,2950.39990234375,0],["1999-11-17",2979.10009765625,2979.10009765625,2979.10009765625,2979.10009765625,0],["1999-11-18",3000.60009765625,3000.60009765625,3000.60009765625,3000.60009765625,0],["1999-11-19",3021.39990234375,3021.39990234375,3021.39990234375,3021.39990234375,0],["1999-11-22",3002.0,3002.0,3002.0,3002.0,0],["1999-11-23",3000.199951171875,3000.199951171875,3000.199951171875,3000.199951171875,0],["1999-11-24",2972.60009765625,2972.60009765625,2972.60009765625,2972.60009765625,0],["1999-11-25",2979.800048828125,2979.800048828125,2979.800048828125,2979.800048828125,0],["1999-11-26",2995.39990234375,2995.39990234375,2995.39990234375,2995.39990234375,0],["1999-11-29",2996.800048828125,2996.800048828125,2996.800048828125,2996.800048828125,0],["1999-11-30",2970.300048828125,2970.300048828125,2970.300048828125,2970.300048828125,0],["1999-12-01",2976.300048828125,2976.300048828125,2976.300048828125,2976.300048828125,0],["1999-12-02",3018.10009765625,3018.10009765625,3018.10009765625,3018.10009765625,0],["1999-12-03",3039.5,3039.5,3039.5,3039.5,0],["1999-12-06",3077.5,3077.5,3077.5,3077.5,0],["1999-12-07",3048.300048828125,3048.300048828125,3048.300048828125,3048.300048828125,0],["1999-12-08",3053.0,3053.0,3053.0,3053.0,0],["1999-12-09",3083.60009765625,3083.60009765625,3083.60009765625,3083.60009765625,0],["1999-12-10",3067.699951171875,3067.699951171875,3067.699951171875,3067.699951171875,0],["1999-12-13",3054.10009765625,3054.10009765625,3054.10009765625,3054.10009765625,0],["1999-12-14",3058.699951171875,3058.699951171875,3058.699951171875,3058.699951171875,0],["1999-12-15",3071.0,3071.0,3071.0,3071.0,0],["1999-12-16",3090.0,3090.0,3090.0,3090.0,0],["1999-12-17",3102.60009765625,3102.60009765625,3102.60009765625,3102.60009765625,0],["1999-12-20",3101.699951171875,3101.699951171875,3101.699951171875,3101.699951171875,0],["1999-12-21",3072.199951171875,3072.199951171875,3072.199951171875,3072.199951171875,0],["1999-12-22",3102.60009765625,3102.60009765625,3102.60009765625,3102.60009765625,0],["1999-12-23",3082.0,3082.0,3082.0,3082.0,0],["1999-12-24",3099.89990234375,3099.89990234375,3099.89990234375,3099.89990234375,0],["1999-12-29",3104.89990234375,3104.89990234375,3104.89990234375,3104.89990234375,0],["1999-12-30",3117.699951171875,3117.699951171875,3117.699951171875,3117.699951171875,0],["2000-01-04",3093.699951171875,3093.699951171875,3093.699951171875,3093.699951171875,0],["2000-01-05",3018.699951171875,3018.699951171875,3018.699951171875,3018.699951171875,0],["2000-01-06",2999.300048828125,2999.300048828125,2999.300048828125,2999.300048828125,0],["2000-01-07",3023.39990234375,3023.39990234375,3023.39990234375,3023.39990234375,0],["2000-01-10",3084.0,3084.0,3084.0,3084.0,0],["2000-01-11",3160.800048828125,3160.800048828125,3160.800048828125,3160.800048828125,0],["2000-01-12",3088.39990234375,3088.39990234375,3088.39990234375,3088.39990234375,0],["2000-01-13",3078.89990234375,3078.89990234375,3078.89990234375,3078.89990234375,0],["2000-01-14",3115.39990234375,3115.39990234375,3115.39990234375,3115.39990234375,0],["2000-01-17",3121.5,3121.5,3121.5,3121.5,0],["2000-01-18",3128.0,3128.0,3128.0,3128.0,0],["2000-01-19",3080.5,3080.5,3080.5,3080.5,0],["2000-01-20",3112.5,3112.5,3112.5,3112.5,0],["2000-01-21",3073.39990234375,3073.39990234375,3073.39990234375,3073.39990234375,0],["2000-01-24",3069.699951171875,3069.699951171875,3069.699951171875,3069.699951171875,0],["2000-01-25",3048.699951171875,3048.699951171875,3048.699951171875,3048.699951171875,0],["2000-01-27",3051.39990234375,3051.39990234375,3051.39990234375,3051.39990234375,0],["2000-01-28",3064.60009765625,3064.60009765625,3064.60009765625,3064.60009765625,0],["2000-01-31",3080.199951171875,3080.199951171875,3080.199951171875,3080.199951171875,0],["2000-02-01",3072.300048828125,3072.300048828125,3072.300048828125,3072.300048828125,0],["2000-02-02",3110.300048828125,3110.300048828125,3110.300048828125,3110.300048828125,0],["2000-02-03",3142.39990234375,3142.39990234375,3142.39990234375,3142.39990234375,0],["2000-02-04",3118.699951171875,3118.699951171875,3118.699951171875,3118.699951171875,0],["2000-02-07",3136.89990234375,3136.89990234375,3136.89990234375,3136.89990234375,0],["2000-02-08",3134.60009765625,3134.60009765625,3134.60009765625,3134.60009765625,0],["2000-02-09",3149.89990234375,3149.89990234375,3149.89990234375,3149.89990234375,0],["2000-02-10",3192.300048828125,3192.300048828125,3192.300048828125,3192.300048828125,0],["2000-02-11",3167.300048828125,3167.300048828125,3167.300048828125,3167.300048828125,0],["2000-02-14",3122.199951171875,3122.199951171875,3122.199951171875,3122.199951171875,0],["2000-02-15",3152.300048828125,3152.300048828125,3152.300048828125,3152.300048828125,0],["2000-02-16",3150.39990234375,3150.39990234375,3150.39990234375,3150.39990234375,0],["2000-02-17",3140.800048828125,3140.800048828125,3140.800048828125,3140.800048828125,0],["2000-02-18",3114.89990234375,3114.89990234375,3114.89990234375,3114.89990234375,0],["2000-02-21",3114.89990234375,3114.89990234375,3114.89990234375,3114.89990234375,0],["2000-02-22",3097.0,3097.0,3097.0,3097.0,0],["2000-02-23",3101.10009765625,3101.10009765625,3101.10009765625,3101.10009765625,0],["2000-02-24",3099.60009765625,3099.60009765625,3099.60009765625,3099.60009765625,0],["2000-02-25",3111.199951171875,3111.199951171875,3111.199951171875,3111.199951171875,0],["2000-02-28",3106.699951171875,3106.699951171875,3106.699951171875,3106.699951171875,0],["2000-02-29",3124.60009765625,3124.60009765625,3124.60009765625,3124.60009765625,0],["2000-03-01",3187.199951171875,3187.199951171875,3187.199951171875,3187.199951171875,0],["2000-03-02",3219.800048828125,3219.800048828125,3219.800048828125,3219.800048828125,0],["2000-03-03",3232.60009765625,3232.60009765625,3232.60009765625,3232.60009765625,0],["2000-03-06",3214.0,3214.0,3214.0,3214.0,0],["2000-03-07",3232.5,3232.5,3232.5,3232.5,0],["2000-03-08",3207.89990234375,3207.89990234375,3207.89990234375,3207.89990234375,0],["2000-03-09",3188.0,3188.0,3188.0,3188.0,0],["2000-03-10",3189.300048828125,3189.300048828125,3189.300048828125,3189.300048828125,0],["2000-03-13",3185.89990234375,3185.89990234375,3185.89990234375,3185.89990234375,0],["2000-03-14",3178.699951171875,3178.699951171875,3178.699951171875,3178.699951171875,0],["2000-03-15",3159.699951171875,3159.699951171875,3159.699951171875,3159.699951171875,0],["2000-03-16",3171.800048828125,3171.800048828125,3171.800048828125,3171.800048828125,0],["2000-03-17",3200.39990234375,3200.39990234375,3200.39990234375,3200.39990234375,0],["2000-03-20",3237.699951171875,3237.699951171875,3237.699951171875,3237.699951171875,0],["2000-03-21",3248.800048828125,3248.800048828125,3248.800048828125,3248.800048828125,0],["2000-03-22",3276.39990234375,3276.39990234375,3276.39990234375,3276.39990234375,0],["2000-03-23",3248.800048828125,3248.800048828125,3248.800048828125,3248.800048828125,0],["2000-03-24",3251.5,3251.5,3251.5,3251.5,0],["2000-03-27",3227.89990234375,3227.89990234375,3227.89990234375,3227.89990234375,0],["2000-03-28",3230.199951171875,3230.199951171875,3230.199951171875,3230.199951171875,0],["2000-03-29",3225.89990234375,3225.89990234375,3225.89990234375,3225.89990234375,0],["2000-03-30",3194.10009765625,3194.10009765625,3194.10009765625,3194.10009765625,0],["2000-03-31",3133.300048828125,3133.300048828125,3133.300048828125,3133.300048828125,0],["2000-04-03",3133.800048828125,3191.0,3133.800048828125,3191.0,0],["2000-04-04",3197.199951171875,3199.0,3170.699951171875,3176.800048828125,0],["2000-04-05",3176.5,3176.5,3144.0,3155.39990234375,0],["2000-04-06",3153.5,3167.5,3138.300048828125,3157.10009765625,0],["2000-04-07",3158.300048828125,3192.199951171875,3157.199951171875,3182.0,0],["2000-04-10",3181.89990234375,3201.39990234375,3178.89990234375,3201.39990234375,0],["2000-04-11",3198.0,3198.0,3163.0,3173.0,0],["2000-04-12",3171.300048828125,3171.60009765625,3140.10009765625,3148.699951171875,0],["2000-04-13",3142.800048828125,3143.800048828125,3089.0,3099.699951171875,0],["2000-04-14",3096.699951171875,3114.300048828125,3074.39990234375,3111.89990234375,0],["2000-04-17",3108.10009765625,3108.10009765625,2902.10009765625,2943.89990234375,0],["2000-04-18",2953.199951171875,3032.699951171875,2953.0,3010.300048828125,0],["2000-04-19",3019.0,3069.300048828125,3018.699951171875,3069.199951171875,0],["2000-04-26",3070.800048828125,3127.10009765625,3070.800048828125,3117.300048828125,0],["2000-04-27",3114.800048828125,3114.800048828125,3090.10009765625,3106.300048828125,0],["2000-04-28",3106.800048828125,3119.10009765625,3086.5,3115.800048828125,0],["2000-05-01",3115.800048828125,3124.39990234375,3102.0,3102.0,0],["2000-05-02",3116.10009765625,3131.89990234375,3116.0,3131.10009765625,0],["2000-05-03",3129.60009765625,3130.60009765625,3103.699951171875,3107.5,0],["2000-05-04",3104.39990234375,3104.39990234375,3049.60009765625,3053.800048828125,0],["2000-05-05",3053.699951171875,3107.199951171875,3053.699951171875,3107.199951171875,0],["2000-05-08",3111.10009765625,3123.300048828125,3103.699951171875,3106.199951171875,0],["2000-05-09",3104.699951171875,3108.300048828125,3086.10009765625,3086.10009765625,0],["2000-05-10",3083.39990234375,3083.39990234375,3033.699951171875,3043.39990234375,0],["2000-05-11",3040.699951171875,3040.699951171875,2989.0,2996.39990234375,0],["2000-05-12",3000.199951171875,3044.300048828125,3000.199951171875,3034.800048828125,0],["2000-05-15",3034.39990234375,3058.300048828125,3034.0,3051.10009765625,0],["2000-05-16",3052.60009765625,3090.39990234375,3052.60009765625,3089.199951171875,0],["2000-05-17",3091.800048828125,3091.800048828125,3067.89990234375,3074.800048828125,0],["2000-05-18",3070.5,3071.300048828125,3041.89990234375,3044.89990234375,0],["2000-05-19",3046.800048828125,3053.10009765625,3033.39990234375,3039.10009765625,0],["2000-05-22",3033.5,3033.5,2995.89990234375,3002.300048828125,0],["2000-05-23",3005.10009765625,3021.39990234375,3002.39990234375,3021.39990234375,0],["2000-05-24",3016.39990234375,3017.39990234375,2985.699951171875,3009.5,0],["2000-05-25",3010.60009765625,3031.10009765625,3010.60009765625,3018.10009765625,0],["2000-05-26",3012.89990234375,3013.300048828125,2997.199951171875,3000.699951171875,0],["2000-05-29",3000.60009765625,3035.10009765625,2999.39990234375,3035.10009765625,0],["2000-05-30",3033.800048828125,3050.60009765625,3033.800048828125,3050.60009765625,0],["2000-05-31",3050.699951171875,3105.0,3050.699951171875,3081.0,0],["2000-06-01",3079.5,3088.199951171875,3067.10009765625,3088.0,0],["2000-06-02",3088.39990234375,3143.699951171875,3088.39990234375,3140.89990234375,0],["2000-06-05",3141.699951171875,3169.0,3141.699951171875,3148.800048828125,0],["2000-06-06",3148.10009765625,3151.89990234375,3133.10009765625,3149.89990234375,0],["2000-06-07",3150.39990234375,3151.5,3112.60009765625,3112.60009765625,0],["2000-06-08",3111.0,3133.10009765625,3110.699951171875,3126.699951171875,0],["2000-06-09",3121.0,3153.89990234375,3116.800048828125,3146.5,0],["2000-06-13",3141.800048828125,3142.199951171875,3106.89990234375,3113.800048828125,0],["2000-06-14",3113.89990234375,3118.199951171875,3103.89990234375,3118.199951171875,0],["2000-06-15",3119.199951171875,3147.699951171875,3119.199951171875,3133.10009765625,0],["2000-06-16",3131.800048828125,3144.39990234375,3124.39990234375,3140.800048828125,0],["2000-06-19",3136.300048828125,3151.10009765625,3119.800048828125,3151.10009765625,0],["2000-06-20",3151.0,3157.300048828125,3142.39990234375,3155.199951171875,0],["2000-06-21",3154.300048828125,3178.39990234375,3140.699951171875,3178.39990234375,0],["2000-06-22",3178.5,3186.10009765625,3164.300048828125,3173.60009765625,0],["2000-06-23",3177.10009765625,3177.10009765625,3155.39990234375,3177.10009765625,0],["2000-06-26",3171.800048828125,3182.699951171875,3163.39990234375,3177.800048828125,0],["2000-06-27",3178.89990234375,3192.800048828125,3171.60009765625,3190.10009765625,0],["2000-06-28",3190.199951171875,3213.89990234375,3187.300048828125,3213.89990234375,0],["2000-06-29",3211.800048828125,3254.5,3211.800048828125,3254.5,0],["2000-06-30",3254.39990234375,3313.800048828125,3227.39990234375,3311.199951171875,0],["2000-07-03",3304.0,3317.0,3280.300048828125,3308.10009765625,0],["2000-07-04",3307.199951171875,3326.89990234375,3297.699951171875,3310.10009765625,0],["2000-07-05",3306.800048828125,3321.10009765625,3296.300048828125,3320.5,0],["2000-07-06",3313.39990234375,3315.0,3290.800048828125,3306.89990234375,0],["2000-07-07",3308.199951171875,3326.0,3305.300048828125,3305.300048828125,0],["2000-07-10",3308.699951171875,3334.800048828125,3308.300048828125,3323.800048828125,0],["2000-07-11",3323.10009765625,3326.10009765625,3307.89990234375,3323.300048828125,0],["2000-07-12",3326.60009765625,3337.39990234375,3314.800048828125,3318.39990234375,0],["2000-07-13",3318.10009765625,3329.0,3296.10009765625,3306.5,0],["2000-07-14",3305.0,3308.10009765625,3295.800048828125,3303.5,0],["2000-07-17",3302.89990234375,3320.10009765625,3296.5,3313.39990234375,0],["2000-07-18",3311.5,3316.39990234375,3294.10009765625,3300.60009765625,0],["2000-07-19",3297.39990234375,3313.699951171875,3284.300048828125,3299.60009765625,0],["2000-07-20",3296.5,3304.699951171875,3289.199951171875,3300.89990234375,0],["2000-07-21",3305.5,3335.5,3305.0,3332.300048828125,0],["2000-07-24",3327.300048828125,3328.0,3303.699951171875,3305.39990234375,0],["2000-07-25",3303.699951171875,3304.0,3277.300048828125,3282.10009765625,0],["2000-07-26",3283.5,3294.39990234375,3274.199951171875,3282.89990234375,0],["2000-07-27",3278.89990234375,3279.10009765625,3253.300048828125,3258.199951171875,0],["2000-07-28",3258.60009765625,3258.60009765625,3248.800048828125,3255.0,0],["2000-07-31",3250.0,3257.699951171875,3227.300048828125,3251.10009765625,0],["2000-08-01",3251.39990234375,3262.39990234375,3245.10009765625,3254.0,0],["2000-08-02",3252.800048828125,3270.699951171875,3241.0,3270.300048828125,0],["2000-08-03",3270.199951171875,3279.60009765625,3267.10009765625,3275.10009765625,0],["2000-08-04",3275.89990234375,3283.699951171875,3267.60009765625,3277.199951171875,0],["2000-08-07",3278.300048828125,3306.699951171875,3278.300048828125,3305.0,0],["2000-08-08",3306.39990234375,3317.699951171875,3301.10009765625,3302.300048828125,0],["2000-08-09",3301.699951171875,3312.699951171875,3298.39990234375,3309.800048828125,0],["2000-08-10",3309.300048828125,3315.300048828125,3304.800048828125,3315.300048828125,0],["2000-08-11",3313.199951171875,3315.699951171875,3300.699951171875,3309.10009765625,0],["2000-08-14",3310.300048828125,3323.0,3310.300048828125,3314.89990234375,0],["2000-08-15",3315.0,3327.699951171875,3310.60009765625,3323.10009765625,0],["2000-08-16",3321.39990234375,3339.0,3320.5,3331.800048828125,0],["2000-08-17",3331.699951171875,3350.10009765625,3328.10009765625,3336.300048828125,0],["2000-08-18",3337.60009765625,3348.39990234375,3335.39990234375,3344.199951171875,0],["2000-08-21",3341.300048828125,3344.800048828125,3333.5,3338.89990234375,0],["2000-08-22",3339.0,3356.60009765625,3334.699951171875,3353.39990234375,0],["2000-08-23",3353.0,3369.699951171875,3352.800048828125,3364.39990234375,0],["2000-08-24",3366.300048828125,3386.60009765625,3361.300048828125,3372.39990234375,0],["2000-08-25",3370.60009765625,3377.199951171875,3360.699951171875,3367.39990234375,0],["2000-08-28",3366.60009765625,3383.199951171875,3363.89990234375,3363.89990234375,0],["2000-08-29",3363.300048828125,3379.39990234375,3363.0,3369.39990234375,0],["2000-08-30",3367.300048828125,3378.0,3345.89990234375,3357.800048828125,0],["2000-08-31",3353.10009765625,3353.199951171875,3297.800048828125,3297.800048828125,0],["2000-09-01",3299.300048828125,3335.39990234375,3299.300048828125,3331.699951171875,0],["2000-09-04",3325.0,3348.0,3325.0,3347.300048828125,0],["2000-09-05",3337.5,3356.0,3336.60009765625,3347.300048828125,0],["2000-09-06",3347.39990234375,3347.800048828125,3314.300048828125,3321.199951171875,0],["2000-09-07",3321.300048828125,3321.39990234375,3296.0,3306.60009765625,0],["2000-09-08",3307.5,3325.199951171875,3307.10009765625,3320.300048828125,0],["2000-09-11",3317.89990234375,3317.89990234375,3296.300048828125,3297.10009765625,0],["2000-09-12",3298.800048828125,3326.5,3298.300048828125,3324.0,0],["2000-09-13",3322.60009765625,3344.10009765625,3314.60009765625,3334.10009765625,0],["2000-09-14",3335.699951171875,3353.60009765625,3330.300048828125,3344.60009765625,0],["2000-09-15",3343.10009765625,3356.5,3321.10009765625,3329.800048828125,0],["2000-09-18",3324.199951171875,3324.800048828125,3271.39990234375,3276.39990234375,0],["2000-09-19",3272.800048828125,3272.800048828125,3223.39990234375,3236.699951171875,0],["2000-09-20",3235.300048828125,3254.699951171875,3235.300048828125,3254.699951171875,0],["2000-09-21",3252.0,3256.89990234375,3243.5,3252.800048828125,0],["2000-09-22",3246.10009765625,3246.10009765625,3176.199951171875,3188.60009765625,0],["2000-09-25",3189.39990234375,3224.699951171875,3189.300048828125,3215.300048828125,0],["2000-09-26",3215.10009765625,3242.39990234375,3201.199951171875,3241.10009765625,0],["2000-09-27",3237.0,3263.89990234375,3229.699951171875,3256.300048828125,0],["2000-09-28",3256.60009765625,3292.89990234375,3256.60009765625,3290.699951171875,0],["2000-09-29",3289.300048828125,3302.199951171875,3282.5,3298.800048828125,0],["2000-10-02",3297.39990234375,3304.5,3282.0,3300.60009765625,0],["2000-10-03",3299.10009765625,3330.699951171875,3285.699951171875,3327.699951171875,0],["2000-10-04",3327.0,3327.699951171875,3307.699951171875,3318.60009765625,0],["2000-10-05",3317.800048828125,3318.39990234375,3298.699951171875,3311.300048828125,0],["2000-10-06",3284.10009765625,3295.0,3278.0,3293.5,0],["2000-10-09",3274.0,3284.5,3266.60009765625,3274.300048828125,0],["2000-10-10",3273.5,3284.699951171875,3260.5,3265.199951171875,0],["2000-10-11",3264.0,3265.5,3244.39990234375,3260.699951171875,0],["2000-10-12",3257.800048828125,3257.800048828125,3222.300048828125,3226.5,0],["2000-10-13",3221.300048828125,3221.800048828125,3186.10009765625,3201.89990234375,0],["2000-10-16",3203.39990234375,3266.60009765625,3203.10009765625,3266.60009765625,0],["2000-10-17",3263.89990234375,3270.39990234375,3251.300048828125,3264.199951171875,0],["2000-10-18",3259.39990234375,3259.39990234375,3216.60009765625,3226.699951171875,0],["2000-10-19",3222.800048828125,3224.199951171875,3180.699951171875,3192.699951171875,0],["2000-10-20",3195.5,3247.0,3195.10009765625,3235.800048828125,0],["2000-10-23",3235.10009765625,3269.699951171875,3231.800048828125,3267.89990234375,0],["2000-10-24",3268.10009765625,3272.699951171875,3258.300048828125,3260.699951171875,0],["2000-10-25",3258.800048828125,3264.300048828125,3248.0,3264.300048828125,0],["2000-10-26",3262.199951171875,3262.199951171875,3234.699951171875,3239.699951171875,0],["2000-10-27",3239.300048828125,3262.89990234375,3238.0,3244.699951171875,0],["2000-10-30",3245.800048828125,3269.0,3245.800048828125,3264.39990234375,0],["2000-10-31",3264.199951171875,3268.699951171875,3250.699951171875,3254.60009765625,0],["2000-11-01",3256.5,3287.10009765625,3256.0,3276.800048828125,0],["2000-11-02",3274.300048828125,3293.39990234375,3260.39990234375,3289.300048828125,0],["2000-11-03",3288.10009765625,3321.89990234375,3288.10009765625,3321.89990234375,0],["2000-11-06",3323.199951171875,3345.0,3314.5,3334.800048828125,0],["2000-11-07",3334.10009765625,3381.0,3334.10009765625,3372.89990234375,0],["2000-11-08",3369.89990234375,3370.0,3348.800048828125,3354.199951171875,0],["2000-11-09",3351.60009765625,3351.60009765625,3312.89990234375,3333.5,0],["2000-11-10",3332.0,3332.5,3293.199951171875,3300.89990234375,0],["2000-11-13",3298.300048828125,3313.60009765625,3286.5,3290.800048828125,0],["2000-11-14",3290.10009765625,3299.699951171875,3273.5,3291.5,0],["2000-11-15",3294.39990234375,3321.300048828125,3293.5,3320.39990234375,0],["2000-11-16",3318.10009765625,3319.39990234375,3298.800048828125,3302.5,0],["2000-11-17",3301.199951171875,3331.699951171875,3293.5,3329.10009765625,0],["2000-11-20",3324.199951171875,3331.10009765625,3319.699951171875,3325.10009765625,0],["2000-11-21",3323.10009765625,3323.10009765625,3298.300048828125,3301.10009765625,0],["2000-11-22",3299.89990234375,3308.800048828125,3284.5,3284.699951171875,0],["2000-11-23",3284.5,3284.5,3265.5,3281.199951171875,0],["2000-11-24",3281.5,3290.39990234375,3273.10009765625,3280.60009765625,0],["2000-11-27",3281.10009765625,3303.199951171875,3281.10009765625,3303.199951171875,0],["2000-11-28",3305.89990234375,3311.39990234375,3294.0,3306.199951171875,0],["2000-11-29",3302.10009765625,3302.300048828125,3271.0,3275.60009765625,0],["2000-11-30",3275.0,3295.199951171875,3272.39990234375,3274.60009765625,0],["2000-12-01",3271.89990234375,3291.60009765625,3254.800048828125,3284.10009765625,0],["2000-12-04",3282.300048828125,3287.0,3278.0,3281.699951171875,0],["2000-12-05",3282.89990234375,3325.199951171875,3282.39990234375,3306.5,0],["2000-12-06",3310.10009765625,3348.800048828125,3308.10009765625,3308.10009765625,0],["2000-12-07",3306.0,3321.699951171875,3286.0,3309.0,0],["2000-12-08",3308.60009765625,3308.60009765625,3279.0,3287.60009765625,0],["2000-12-11",3286.0,3321.0,3286.0,3312.39990234375,0],["2000-12-12",3312.800048828125,3321.0,3305.199951171875,3313.199951171875,0],["2000-12-13",3312.60009765625,3312.699951171875,3295.60009765625,3297.5,0],["2000-12-14",3294.300048828125,3294.39990234375,3267.89990234375,3277.0,0],["2000-12-15",3271.5,3271.60009765625,3222.39990234375,3229.199951171875,0],["2000-12-18",3224.800048828125,3239.699951171875,3219.39990234375,3236.60009765625,0],["2000-12-19",3238.39990234375,3259.800048828125,3238.39990234375,3258.10009765625,0],["2000-12-20",3255.5,3255.5,3225.39990234375,3245.199951171875,0],["2000-12-21",3233.5,3234.699951171875,3171.699951171875,3185.800048828125,0],["2000-12-22",3186.10009765625,3202.10009765625,3185.89990234375,3196.0,0],["2000-12-27",3197.0,3229.199951171875,3195.5,3228.60009765625,0],["2000-12-28",3229.699951171875,3238.0,3219.300048828125,3236.199951171875,0],["2000-12-29",3237.0,3279.800048828125,3206.199951171875,3206.199951171875,0],["2001-01-02",3210.39990234375,3261.10009765625,3210.39990234375,3261.10009765625,0],["2001-01-03",3260.39990234375,3260.39990234375,3225.0,3235.699951171875,0],["2001-01-04",3242.39990234375,3294.60009765625,3242.300048828125,3293.800048828125,0],["2001-01-05",3293.89990234375,3308.5,3283.699951171875,3300.39990234375,0],["2001-01-08",3293.60009765625,3294.699951171875,3254.60009765625,3264.300048828125,0],["2001-01-09",3262.60009765625,3264.60009765625,3238.199951171875,3244.89990234375,0],["2001-01-10",3245.0,3247.0,3228.199951171875,3239.199951171875,0],["2001-01-11",3237.699951171875,3238.5,3222.699951171875,3225.60009765625,0],["2001-01-12",3227.5,3251.10009765625,3226.5,3243.199951171875,0],["2001-01-15",3243.0,3255.0,3240.199951171875,3250.89990234375,0],["2001-01-16",3250.300048828125,3250.300048828125,3239.199951171875,3239.39990234375,0],["2001-01-17",3240.10009765625,3253.699951171875,3232.800048828125,3253.699951171875,0],["2001-01-18",3254.10009765625,3302.699951171875,3253.300048828125,3289.89990234375,0],["2001-01-19",3293.5,3318.60009765625,3293.5,3311.60009765625,0],["2001-01-22",3312.300048828125,3325.89990234375,3306.39990234375,3319.699951171875,0],["2001-01-23",3320.0,3320.0,3285.89990234375,3288.60009765625,0],["2001-01-24",3288.5,3298.800048828125,3284.60009765625,3297.199951171875,0],["2001-01-25",3298.800048828125,3327.300048828125,3298.800048828125,3321.39990234375,0],["2001-01-29",3321.0,3324.699951171875,3300.89990234375,3317.199951171875,0],["2001-01-30",3317.300048828125,3340.39990234375,3317.10009765625,3334.89990234375,0],["2001-01-31",3336.39990234375,3347.699951171875,3335.39990234375,3341.699951171875,0],["2001-02-01",3342.300048828125,3364.300048828125,3331.5,3364.300048828125,0],["2001-02-02",3362.699951171875,3362.699951171875,3348.60009765625,3355.300048828125,0],["2001-02-05",3352.800048828125,3352.800048828125,3309.300048828125,3312.800048828125,0],["2001-02-06",3313.800048828125,3334.699951171875,3313.199951171875,3325.300048828125,0],["2001-02-07",3324.199951171875,3326.5,3309.5,3312.10009765625,0],["2001-02-08",3312.300048828125,3331.5,3312.300048828125,3329.39990234375,0],["2001-02-09",3329.5,3329.5,3300.800048828125,3312.39990234375,0],["2001-02-12",3310.39990234375,3335.800048828125,3300.60009765625,3330.300048828125,0],["2001-02-13",3332.699951171875,3354.39990234375,3332.5,3341.10009765625,0],["2001-02-14",3342.60009765625,3352.60009765625,3338.199951171875,3350.10009765625,0],["2001-02-15",3349.89990234375,3350.60009765625,3316.60009765625,3325.699951171875,0],["2001-02-16",3326.39990234375,3336.699951171875,3317.60009765625,3320.10009765625,0],["2001-02-19",3313.60009765625,3314.800048828125,3280.89990234375,3291.39990234375,0],["2001-02-20",3291.300048828125,3311.800048828125,3289.39990234375,3302.60009765625,0],["2001-02-21",3300.39990234375,3314.699951171875,3289.199951171875,3314.699951171875,0],["2001-02-22",3309.300048828125,3311.0,3278.800048828125,3292.60009765625,0],["2001-02-23",3292.199951171875,3299.60009765625,3284.39990234375,3292.0,0],["2001-02-26",3290.10009765625,3306.699951171875,3285.699951171875,3301.60009765625,0],["2001-02-27",3303.699951171875,3317.300048828125,3300.0,3302.39990234375,0],["2001-02-28",3301.5,3331.5,3283.800048828125,3326.5,0],["2001-03-01",3321.800048828125,3350.10009765625,3308.699951171875,3350.10009765625,0],["2001-03-02",3348.89990234375,3350.60009765625,3321.0,3333.39990234375,0],["2001-03-05",3329.39990234375,3348.0,3327.89990234375,3342.89990234375,0],["2001-03-06",3342.800048828125,3342.89990234375,3327.39990234375,3333.39990234375,0],["2001-03-07",3330.10009765625,3362.0,3327.10009765625,3362.0,0],["2001-03-08",3360.300048828125,3370.199951171875,3342.5,3343.5,0],["2001-03-09",3339.699951171875,3341.800048828125,3322.0,3331.300048828125,0],["2001-03-12",3329.699951171875,3329.699951171875,3297.0,3320.699951171875,0],["2001-03-13",3308.800048828125,3309.0,3250.60009765625,3264.699951171875,0],["2001-03-14",3264.800048828125,3272.60009765625,3262.60009765625,3263.89990234375,0],["2001-03-15",3254.699951171875,3254.699951171875,3204.10009765625,3242.89990234375,0],["2001-03-16",3243.199951171875,3258.39990234375,3242.800048828125,3252.39990234375,0],["2001-03-19",3247.10009765625,3247.10009765625,3212.0,3216.0,0],["2001-03-20",3211.10009765625,3233.89990234375,3210.60009765625,3229.699951171875,0],["2001-03-21",3227.0,3227.0,3195.199951171875,3225.300048828125,0],["2001-03-22",3222.39990234375,3222.39990234375,3175.89990234375,3188.800048828125,0],["2001-03-23",3177.39990234375,3178.39990234375,3138.39990234375,3145.300048828125,0],["2001-03-26",3145.10009765625,3171.800048828125,3145.10009765625,3165.10009765625,0],["2001-03-27",3165.60009765625,3185.10009765625,3162.39990234375,3170.39990234375,0],["2001-03-28",3169.89990234375,3194.199951171875,3168.39990234375,3179.60009765625,0],["2001-03-29",3178.39990234375,3187.0,3152.199951171875,3177.89990234375,0],["2001-03-30",3175.0,3177.199951171875,3147.199951171875,3147.199951171875,0],["2001-04-02",3150.89990234375,3202.10009765625,3150.89990234375,3194.60009765625,0],["2001-04-03",3193.300048828125,3201.800048828125,3183.699951171875,3192.300048828125,0],["2001-04-04",3189.89990234375,3194.300048828125,3168.60009765625,3194.300048828125,0],["2001-04-05",3192.800048828125,3227.60009765625,3192.800048828125,3220.5,0],["2001-04-06",3227.0,3265.39990234375,3226.0,3233.199951171875,0],["2001-04-09",3232.10009765625,3232.300048828125,3211.300048828125,3215.699951171875,0],["2001-04-10",3217.300048828125,3233.60009765625,3217.300048828125,3228.5,0],["2001-04-11",3236.0,3270.89990234375,3235.5,3259.60009765625,0],["2001-04-12",3260.199951171875,3282.39990234375,3251.60009765625,3276.800048828125,0],["2001-04-17",3275.800048828125,3277.89990234375,3257.10009765625,3258.699951171875,0],["2001-04-18",3260.699951171875,3282.39990234375,3260.699951171875,3278.199951171875,0],["2001-04-19",3284.39990234375,3333.699951171875,3283.60009765625,3324.199951171875,0],["2001-04-20",3325.800048828125,3326.5,3302.0,3303.5,0],["2001-04-23",3301.0,3308.0,3289.199951171875,3300.60009765625,0],["2001-04-24",3298.800048828125,3305.39990234375,3286.300048828125,3301.0,0],["2001-04-26",3298.199951171875,3312.699951171875,3298.199951171875,3312.0,0],["2001-04-27",3303.800048828125,3312.699951171875,3293.699951171875,3293.89990234375,0],["2001-04-30",3297.699951171875,3329.39990234375,3297.699951171875,3329.39990234375,0],["2001-05-01",3329.89990234375,3334.39990234375,3324.89990234375,3328.699951171875,0],["2001-05-02",3330.89990234375,3357.39990234375,3329.0,3330.60009765625,0],["2001-05-03",3330.89990234375,3353.60009765625,3321.89990234375,3350.0,0],["2001-05-04",3344.89990234375,3347.0,3327.300048828125,3340.5,0],["2001-05-07",3342.300048828125,3360.199951171875,3342.300048828125,3354.800048828125,0],["2001-05-08",3354.60009765625,3357.0,3338.199951171875,3338.89990234375,0],["2001-05-09",3336.39990234375,3348.800048828125,3327.89990234375,3346.10009765625,0],["2001-05-10",3346.60009765625,3386.699951171875,3345.300048828125,3386.5,0],["2001-05-11",3385.800048828125,3392.10009765625,3375.0,3389.0,0],["2001-05-14",3388.199951171875,3390.39990234375,3358.199951171875,3382.199951171875,0],["2001-05-15",3382.10009765625,3390.199951171875,3368.0,3390.199951171875,0],["2001-05-16",3391.699951171875,3392.300048828125,3372.5,3380.10009765625,0],["2001-05-17",3386.60009765625,3423.60009765625,3386.60009765625,3410.0,0],["2001-05-18",3413.89990234375,3422.39990234375,3398.5,3404.10009765625,0],["2001-05-21",3406.10009765625,3441.0,3405.10009765625,3435.300048828125,0],["2001-05-22",3433.0,3443.0,3430.800048828125,3436.5,0],["2001-05-23",3436.0,3444.300048828125,3419.199951171875,3426.699951171875,0],["2001-05-24",3425.10009765625,3425.10009765625,3407.5,3416.0,0],["2001-05-25",3414.5,3431.60009765625,3413.199951171875,3426.10009765625,0],["2001-05-28",3423.5,3429.0,3409.60009765625,3420.10009765625,0],["2001-05-29",3418.800048828125,3423.89990234375,3403.89990234375,3411.10009765625,0],["2001-05-30",3409.0,3409.0,3396.39990234375,3399.800048828125,0],["2001-05-31",3398.10009765625,3398.10009765625,3375.199951171875,3379.10009765625,0],["2001-06-01",3378.10009765625,3401.199951171875,3378.10009765625,3391.5,0],["2001-06-04",3390.39990234375,3427.39990234375,3390.39990234375,3426.699951171875,0],["2001-06-05",3427.10009765625,3436.10009765625,3410.800048828125,3422.199951171875,0],["2001-06-06",3426.0,3442.0,3419.89990234375,3423.300048828125,0],["2001-06-07",3420.800048828125,3436.60009765625,3402.699951171875,3436.60009765625,0],["2001-06-08",3429.699951171875,3437.39990234375,3421.0,3434.39990234375,0],["2001-06-12",3429.39990234375,3430.5,3392.10009765625,3401.800048828125,0],["2001-06-13",3396.699951171875,3401.5,3379.10009765625,3389.60009765625,0],["2001-06-14",3388.10009765625,3412.0,3379.89990234375,3411.89990234375,0],["2001-06-15",3408.60009765625,3415.699951171875,3387.800048828125,3415.699951171875,0],["2001-06-18",3411.89990234375,3413.39990234375,3385.0,3385.0,0],["2001-06-19",3386.39990234375,3403.300048828125,3385.39990234375,3385.39990234375,0],["2001-06-20",3387.699951171875,3419.800048828125,3387.699951171875,3412.89990234375,0],["2001-06-21",3413.10009765625,3426.39990234375,3405.699951171875,3410.800048828125,0],["2001-06-22",3410.800048828125,3434.199951171875,3407.39990234375,3428.300048828125,0],["2001-06-25",3423.0,3427.60009765625,3409.0,3418.699951171875,0],["2001-06-26",3416.300048828125,3434.199951171875,3409.5,3434.199951171875,0],["2001-06-27",3432.0,3433.800048828125,3408.60009765625,3409.800048828125,0],["2001-06-28",3409.89990234375,3428.10009765625,3409.89990234375,3420.5,0],["2001-06-29",3420.800048828125,3490.300048828125,3420.800048828125,3490.300048828125,0],["2001-07-02",3484.39990234375,3484.39990234375,3429.800048828125,3438.39990234375,0],["2001-07-03",3440.800048828125,3457.199951171875,3440.0,3450.0,0],["2001-07-04",3451.39990234375,3452.39990234375,3420.60009765625,3429.699951171875,0],["2001-07-05",3424.199951171875,3427.0,3374.10009765625,3377.800048828125,0],["2001-07-06",3374.39990234375,3374.39990234375,3345.199951171875,3353.89990234375,0],["2001-07-09",3349.300048828125,3349.60009765625,3317.39990234375,3342.0,0],["2001-07-10",3342.300048828125,3358.699951171875,3331.39990234375,3356.699951171875,0],["2001-07-11",3353.0,3383.699951171875,3349.10009765625,3378.0,0],["2001-07-12",3378.89990234375,3394.699951171875,3369.0,3392.60009765625,0],["2001-07-13",3397.60009765625,3410.199951171875,3393.89990234375,3396.5,0],["2001-07-16",3396.800048828125,3423.10009765625,3396.800048828125,3421.199951171875,0],["2001-07-17",3417.39990234375,3421.0,3401.699951171875,3402.699951171875,0],["2001-07-18",3402.60009765625,3418.60009765625,3393.89990234375,3393.89990234375,0],["2001-07-19",3394.10009765625,3400.5,3389.0,3394.39990234375,0],["2001-07-20",3394.800048828125,3394.800048828125,3380.60009765625,3380.699951171875,0],["2001-07-23",3378.89990234375,3389.199951171875,3369.699951171875,3373.0,0],["2001-07-24",3373.10009765625,3373.10009765625,3347.89990234375,3352.60009765625,0],["2001-07-25",3344.89990234375,3346.10009765625,3314.0,3319.199951171875,0],["2001-07-26",3319.10009765625,3320.10009765625,3283.39990234375,3283.39990234375,0],["2001-07-27",3284.800048828125,3306.10009765625,3284.800048828125,3292.0,0],["2001-07-30",3292.10009765625,3321.10009765625,3292.10009765625,3316.60009765625,0],["2001-07-31",3317.0,3329.699951171875,3311.199951171875,3324.5,0],["2001-08-01",3324.60009765625,3374.5,3324.60009765625,3374.5,0],["2001-08-02",3376.89990234375,3418.89990234375,3374.800048828125,3404.10009765625,0],["2001-08-03",3403.300048828125,3410.199951171875,3386.800048828125,3405.39990234375,0],["2001-08-06",3404.60009765625,3411.199951171875,3384.0,3406.699951171875,0],["2001-08-07",3406.10009765625,3407.0,3387.199951171875,3407.0,0],["2001-08-08",3403.10009765625,3419.699951171875,3392.60009765625,3402.60009765625,0],["2001-08-09",3396.39990234375,3424.800048828125,3381.300048828125,3416.800048828125,0],["2001-08-10",3413.5,3416.39990234375,3401.300048828125,3401.300048828125,0],["2001-08-13",3402.0,3406.60009765625,3383.5,3383.89990234375,0],["2001-08-14",3385.39990234375,3388.10009765625,3371.89990234375,3371.89990234375,0],["2001-08-15",3375.300048828125,3388.60009765625,3361.89990234375,3364.300048828125,0],["2001-08-16",3361.800048828125,3362.800048828125,3327.699951171875,3328.60009765625,0],["2001-08-17",3328.5,3340.10009765625,3325.699951171875,3330.39990234375,0],["2001-08-20",3325.699951171875,3326.300048828125,3281.10009765625,3290.5,0],["2001-08-21",3290.10009765625,3319.0,3290.10009765625,3319.0,0],["2001-08-22",3313.89990234375,3314.89990234375,3287.89990234375,3311.0,0],["2001-08-23",3313.89990234375,3324.5,3310.10009765625,3320.699951171875,0],["2001-08-24",3322.300048828125,3351.0,3322.0,3348.0,0],["2001-08-27",3346.699951171875,3381.39990234375,3346.60009765625,3369.300048828125,0],["2001-08-28",3369.699951171875,3378.60009765625,3357.39990234375,3372.10009765625,0],["2001-08-29",3367.89990234375,3369.199951171875,3349.199951171875,3349.199951171875,0],["2001-08-30",3346.89990234375,3346.89990234375,3316.199951171875,3323.89990234375,0],["2001-08-31",3323.39990234375,3323.39990234375,3275.60009765625,3275.60009765625,0],["2001-09-03",3274.0,3276.800048828125,3254.699951171875,3272.300048828125,0],["2001-09-04",3270.199951171875,3286.39990234375,3264.10009765625,3286.39990234375,0],["2001-09-05",3284.39990234375,3295.0,3264.199951171875,3288.300048828125,0],["2001-09-06",3284.699951171875,3285.89990234375,3257.0,3264.300048828125,0],["2001-09-07",3256.0,3256.699951171875,3220.0,3234.300048828125,0],["2001-09-10",3231.0,3244.800048828125,3200.5,3242.60009765625,0],["2001-09-11",3242.199951171875,3256.60009765625,3240.89990234375,3242.0,0],["2001-09-12",3218.89990234375,3224.10009765625,3090.199951171875,3108.5,0],["2001-09-13",3113.10009765625,3170.10009765625,3113.10009765625,3126.39990234375,0],["2001-09-14",3126.5,3130.5,3074.0,3100.800048828125,0],["2001-09-17",3092.39990234375,3092.39990234375,2942.0,2955.300048828125,0],["2001-09-18",2964.10009765625,3044.0,2964.10009765625,3010.10009765625,0],["2001-09-19",3009.5,3034.89990234375,2986.699951171875,3034.89990234375,0],["2001-09-20",3026.5,3028.0,2960.699951171875,2983.0,0],["2001-09-21",2959.800048828125,2959.800048828125,2897.199951171875,2941.89990234375,0],["2001-09-24",2935.60009765625,2935.89990234375,2882.800048828125,2924.60009765625,0],["2001-09-25",2929.39990234375,2976.300048828125,2929.39990234375,2962.699951171875,0],["2001-09-26",2968.60009765625,2997.0,2960.699951171875,2991.0,0],["2001-09-27",2994.0,3007.60009765625,2974.39990234375,3000.699951171875,0],["2001-09-28",3001.0,3062.39990234375,3001.0,3049.5,0],["2001-10-01",3058.800048828125,3098.89990234375,3056.89990234375,3098.89990234375,0],["2001-10-02",3096.800048828125,3140.800048828125,3077.60009765625,3140.800048828125,0],["2001-10-03",3143.699951171875,3161.199951171875,3117.5,3126.199951171875,0],["2001-10-04",3132.89990234375,3150.5,3117.300048828125,3130.89990234375,0],["2001-10-05",3129.60009765625,3179.699951171875,3129.60009765625,3179.10009765625,0],["2001-10-08",3178.699951171875,3178.699951171875,3128.199951171875,3139.89990234375,0],["2001-10-09",3139.5,3154.39990234375,3133.89990234375,3153.0,0],["2001-10-10",3150.89990234375,3152.199951171875,3128.89990234375,3137.0,0],["2001-10-11",3144.39990234375,3205.800048828125,3144.39990234375,3199.199951171875,0],["2001-10-12",3207.699951171875,3244.199951171875,3206.89990234375,3225.10009765625,0],["2001-10-15",3220.10009765625,3220.10009765625,3185.89990234375,3199.0,0],["2001-10-16",3205.5,3221.60009765625,3204.199951171875,3210.699951171875,0],["2001-10-17",3210.699951171875,3237.89990234375,3209.300048828125,3237.89990234375,0],["2001-10-18",3237.89990234375,3237.89990234375,3183.10009765625,3199.60009765625,0],["2001-10-19",3199.60009765625,3199.60009765625,3172.39990234375,3175.39990234375,0],["2001-10-23",3180.0,3218.0,3180.0,3213.300048828125,0],["2001-10-24",3213.300048828125,3251.10009765625,3202.800048828125,3246.0,0],["2001-10-25",3246.0,3258.60009765625,3241.60009765625,3254.699951171875,0],["2001-10-26",3254.699951171875,3285.89990234375,3254.699951171875,3276.199951171875,0],["2001-10-29",3276.199951171875,3284.10009765625,3256.199951171875,3256.199951171875,0],["2001-10-30",3256.199951171875,3256.199951171875,3232.10009765625,3252.800048828125,0],["2001-10-31",3252.800048828125,3252.800048828125,3228.89990234375,3249.60009765625,0],["2001-11-01",3249.60009765625,3258.10009765625,3245.300048828125,3248.800048828125,0],["2001-11-02",3248.800048828125,3268.39990234375,3232.300048828125,3239.89990234375,0],["2001-11-05",3239.89990234375,3253.39990234375,3222.39990234375,3225.800048828125,0],["2001-11-06",3225.800048828125,3285.10009765625,3225.800048828125,3285.10009765625,0],["2001-11-07",3285.10009765625,3289.5,3252.60009765625,3252.60009765625,0],["2001-11-08",3252.60009765625,3290.199951171875,3249.699951171875,3269.39990234375,0],["2001-11-09",3269.39990234375,3288.0,3269.39990234375,3286.0,0],["2001-11-12",3286.0,3307.199951171875,3282.5,3305.39990234375,0],["2001-11-13",3305.39990234375,3305.39990234375,3278.89990234375,3291.699951171875,0],["2001-11-14",3291.699951171875,3345.699951171875,3291.699951171875,3336.800048828125,0],["2001-11-15",3336.800048828125,3350.60009765625,3332.5,3344.699951171875,0],["2001-11-16",3344.699951171875,3344.699951171875,3322.5,3322.5,0],["2001-11-19",3322.5,3331.89990234375,3310.199951171875,3331.89990234375,0],["2001-11-20",3331.89990234375,3361.699951171875,3331.89990234375,3353.0,0],["2001-11-21",3353.0,3353.0,3332.0,3336.300048828125,0],["2001-11-22",3336.300048828125,3336.300048828125,3319.89990234375,3324.199951171875,0],["2001-11-23",3324.199951171875,3344.60009765625,3323.5,3332.89990234375,0],["2001-11-26",3332.89990234375,3360.5,3332.39990234375,3348.5,0],["2001-11-27",3348.5,3370.5,3348.5,3355.800048828125,0],["2001-11-28",3355.800048828125,3358.199951171875,3347.10009765625,3353.199951171875,0],["2001-11-29",3353.199951171875,3353.199951171875,3324.300048828125,3329.5,0],["2001-11-30",3329.5,3363.699951171875,3329.5,3337.5,0],["2001-12-03",3337.5,3350.699951171875,3321.89990234375,3328.800048828125,0],["2001-12-04",3328.800048828125,3338.199951171875,3321.800048828125,3324.39990234375,0],["2001-12-05",3324.39990234375,3355.0,3324.39990234375,3347.800048828125,0],["2001-12-06",3347.800048828125,3381.10009765625,3347.800048828125,3352.800048828125,0],["2001-12-07",3352.800048828125,3377.300048828125,3348.39990234375,3371.800048828125,0],["2001-12-10",3371.800048828125,3374.0,3340.0,3360.699951171875,0],["2001-12-11",3360.699951171875,3360.699951171875,3340.800048828125,3359.60009765625,0],["2001-12-12",3359.60009765625,3363.5,3319.199951171875,3322.10009765625,0],["2001-12-13",3322.10009765625,3324.5,3304.60009765625,3312.5,0],["2001-12-14",3312.5,3312.5,3288.39990234375,3290.800048828125,0],["2001-12-17",3290.800048828125,3309.10009765625,3289.60009765625,3289.60009765625,0],["2001-12-18",3289.60009765625,3324.699951171875,3289.60009765625,3320.5,0],["2001-12-19",3320.5,3337.0,3320.5,3324.10009765625,0],["2001-12-20",3324.10009765625,3345.699951171875,3321.800048828125,3343.89990234375,0],["2001-12-21",3343.89990234375,3379.300048828125,3330.89990234375,3374.5,0],["2001-12-24",3374.5,3394.300048828125,3374.5,3390.10009765625,0],["2001-12-27",3390.10009765625,3424.10009765625,3390.10009765625,3417.60009765625,0],["2001-12-28",3417.60009765625,3440.60009765625,3417.60009765625,3427.10009765625,0],["2001-12-31",3427.10009765625,3436.39990234375,3416.60009765625,3422.300048828125,0],["2002-01-02",3422.300048828125,3445.10009765625,3409.0,3443.800048828125,0],["2002-01-03",3445.699951171875,3445.699951171875,3415.5,3419.60009765625,0],["2002-01-04",3419.60009765625,3437.199951171875,3419.60009765625,3435.699951171875,0],["2002-01-07",3435.699951171875,3451.5,3435.699951171875,3446.89990234375,0],["2002-01-08",3446.89990234375,3451.300048828125,3422.60009765625,3423.0,0],["2002-01-09",3423.0,3423.0,3411.0,3412.5,0],["2002-01-10",3412.5,3428.199951171875,3409.10009765625,3409.10009765625,0],["2002-01-11",3409.10009765625,3427.0,3408.60009765625,3417.60009765625,0],["2002-01-14",3417.60009765625,3419.0,3403.0,3407.300048828125,0],["2002-01-15",3407.300048828125,3409.800048828125,3392.800048828125,3406.199951171875,0],["2002-01-16",3406.199951171875,3425.800048828125,3404.300048828125,3425.800048828125,0],["2002-01-17",3425.800048828125,3425.800048828125,3390.60009765625,3393.10009765625,0],["2002-01-18",3393.10009765625,3396.0,3377.300048828125,3387.0,0],["2002-01-21",3387.0,3400.300048828125,3380.10009765625,3400.300048828125,0],["2002-01-22",3400.300048828125,3425.89990234375,3400.300048828125,3421.5,0],["2002-01-23",3421.5,3430.800048828125,3415.0,3422.0,0],["2002-01-24",3422.0,3434.0,3422.0,3430.800048828125,0],["2002-01-25",3430.800048828125,3446.10009765625,3430.800048828125,3442.300048828125,0],["2002-01-29",3442.300048828125,3456.89990234375,3439.0,3452.89990234375,0],["2002-01-30",3452.89990234375,3452.89990234375,3429.0,3433.5,0],["2002-01-31",3433.5,3468.89990234375,3433.5,3464.199951171875,0],["2002-02-01",3464.199951171875,3486.300048828125,3445.5,3445.5,0],["2002-02-04",3445.5,3472.89990234375,3445.5,3466.10009765625,0],["2002-02-05",3466.10009765625,3466.300048828125,3444.699951171875,3451.5,0],["2002-02-06",3451.5,3453.0,3424.5,3424.5,0],["2002-02-07",3424.5,3429.300048828125,3406.60009765625,3414.5,0],["2002-02-08",3414.5,3450.39990234375,3413.0,3450.39990234375,0],["2002-02-11",3450.800048828125,3482.89990234375,3450.800048828125,3476.5,0],["2002-02-12",3476.5,3496.800048828125,3473.10009765625,3481.10009765625,0],["2002-02-13",3481.10009765625,3492.300048828125,3469.39990234375,3474.60009765625,0],["2002-02-14",3474.60009765625,3506.10009765625,3474.60009765625,3487.0,0],["2002-02-15",3487.0,3491.199951171875,3470.0,3480.39990234375,0],["2002-02-18",3480.39990234375,3480.39990234375,3460.60009765625,3469.300048828125,0],["2002-02-19",3469.300048828125,3471.60009765625,3455.699951171875,3470.39990234375,0],["2002-02-20",3470.39990234375,3470.39990234375,3431.800048828125,3437.699951171875,0],["2002-02-21",3437.699951171875,3450.39990234375,3418.699951171875,3434.300048828125,0],["2002-02-22",3434.300048828125,3434.300048828125,3412.199951171875,3422.10009765625,0],["2002-02-25",3424.60009765625,3440.300048828125,3422.5,3422.5,0],["2002-02-26",3422.5,3450.199951171875,3422.5,3434.800048828125,0],["2002-02-27",3434.800048828125,3437.199951171875,3402.5,3413.10009765625,0],["2002-02-28",3413.10009765625,3424.60009765625,3408.199951171875,3414.300048828125,0],["2002-03-01",3414.300048828125,3417.300048828125,3392.699951171875,3417.300048828125,0],["2002-03-04",3417.300048828125,3434.39990234375,3415.699951171875,3424.300048828125,0],["2002-03-05",3424.300048828125,3451.10009765625,3424.300048828125,3435.60009765625,0],["2002-03-06",3435.60009765625,3456.10009765625,3426.699951171875,3451.199951171875,0],["2002-03-07",3451.199951171875,3499.39990234375,3451.199951171875,3497.60009765625,0],["2002-03-08",3497.60009765625,3499.89990234375,3473.60009765625,3485.300048828125,0],["2002-03-11",3486.60009765625,3496.60009765625,3475.199951171875,3476.89990234375,0],["2002-03-12",3476.89990234375,3478.199951171875,3460.5,3462.300048828125,0],["2002-03-13",3462.300048828125,3463.0,3448.39990234375,3450.0,0],["2002-03-14",3450.0,3454.89990234375,3441.0,3451.89990234375,0],["2002-03-15",3451.89990234375,3451.89990234375,3407.699951171875,3407.699951171875,0],["2002-03-18",3410.5,3456.199951171875,3410.5,3453.10009765625,0],["2002-03-19",3453.10009765625,3461.5,3447.89990234375,3460.300048828125,0],["2002-03-20",3460.300048828125,3474.60009765625,3460.10009765625,3467.300048828125,0],["2002-03-21",3467.300048828125,3467.300048828125,3432.199951171875,3436.10009765625,0],["2002-03-22",3436.10009765625,3437.5,3429.39990234375,3433.800048828125,0],["2002-03-25",3433.800048828125,3435.199951171875,3423.300048828125,3424.699951171875,0],["2002-03-26",3424.699951171875,3424.699951171875,3382.10009765625,3384.39990234375,0],["2002-03-27",3384.39990234375,3416.5,3384.39990234375,3411.5,0],["2002-03-28",3411.5,3414.800048828125,3396.0,3414.800048828125,0],["2002-04-02",3414.800048828125,3418.0,3380.199951171875,3387.300048828125,0],["2002-04-03",3387.300048828125,3393.300048828125,3377.800048828125,3377.800048828125,0],["2002-04-04",3377.800048828125,3378.10009765625,3365.699951171875,3372.60009765625,0],["2002-04-05",3372.60009765625,3395.800048828125,3371.699951171875,3390.0,0],["2002-04-08",3390.0,3402.300048828125,3381.800048828125,3389.0,0],["2002-04-09",3389.0,3389.60009765625,3360.0,3363.39990234375,0],["2002-04-10",3363.39990234375,3380.300048828125,3357.89990234375,3377.39990234375,0],["2002-04-11",3377.39990234375,3392.800048828125,3361.10009765625,3367.39990234375,0],["2002-04-12",3367.39990234375,3367.39990234375,3347.89990234375,3354.5,0],["2002-04-15",3354.5,3368.10009765625,3352.89990234375,3368.10009765625,0],["2002-04-16",3368.10009765625,3395.300048828125,3368.10009765625,3386.60009765625,0],["2002-04-17",3386.60009765625,3405.39990234375,3386.60009765625,3401.300048828125,0],["2002-04-18",3401.300048828125,3412.300048828125,3400.60009765625,3406.699951171875,0],["2002-04-19",3406.699951171875,3408.39990234375,3398.89990234375,3407.300048828125,0],["2002-04-22",3407.300048828125,3424.60009765625,3405.800048828125,3414.10009765625,0],["2002-04-23",3414.10009765625,3414.10009765625,3397.5,3403.89990234375,0],["2002-04-24",3403.89990234375,3403.89990234375,3370.300048828125,3373.60009765625,0],["2002-04-26",3373.60009765625,3384.199951171875,3370.800048828125,3379.10009765625,0],["2002-04-29",3376.699951171875,3376.699951171875,3351.10009765625,3352.800048828125,0],["2002-04-30",3352.800048828125,3353.699951171875,3337.5,3350.0,0],["2002-05-01",3350.0,3365.699951171875,3348.10009765625,3360.39990234375,0],["2002-05-02",3360.39990234375,3368.800048828125,3353.39990234375,3362.300048828125,0],["2002-05-03",3362.300048828125,3368.300048828125,3359.300048828125,3366.0,0],["2002-05-06",3366.89990234375,3366.89990234375,3337.39990234375,3345.39990234375,0],["2002-05-07",3345.39990234375,3345.39990234375,3321.39990234375,3325.0,0],["2002-05-08",3325.0,3346.199951171875,3324.699951171875,3339.89990234375,0],["2002-05-09",3339.89990234375,3363.10009765625,3334.800048828125,3338.5,0],["2002-05-10",3338.5,3341.60009765625,3320.5,3330.89990234375,0],["2002-05-13",3330.89990234375,3331.199951171875,3295.89990234375,3302.5,0],["2002-05-14",3302.5,3316.300048828125,3302.5,3314.300048828125,0],["2002-05-15",3314.300048828125,3376.199951171875,3314.300048828125,3376.10009765625,0],["2002-05-16",3376.10009765625,3403.5,3376.10009765625,3395.300048828125,0],["2002-05-17",3395.300048828125,3420.0,3394.699951171875,3412.60009765625,0],["2002-05-20",3412.60009765625,3412.60009765625,3392.800048828125,3393.300048828125,0],["2002-05-21",3393.300048828125,3393.5,3373.5,3376.89990234375,0],["2002-05-22",3376.89990234375,3392.199951171875,3373.89990234375,3389.800048828125,0],["2002-05-23",3389.800048828125,3389.800048828125,3368.5,3373.5,0],["2002-05-24",3373.5,3389.5,3373.5,3387.10009765625,0],["2002-05-27",3387.10009765625,3393.300048828125,3378.5,3381.60009765625,0],["2002-05-28",3381.60009765625,3385.89990234375,3374.699951171875,3385.89990234375,0],["2002-05-29",3385.89990234375,3385.89990234375,3373.699951171875,3381.199951171875,0],["2002-05-30",3381.199951171875,3391.39990234375,3377.699951171875,3387.10009765625,0],["2002-05-31",3387.10009765625,3387.10009765625,3353.300048828125,3373.60009765625,0],["2002-06-03",3373.60009765625,3388.199951171875,3370.10009765625,3375.60009765625,0],["2002-06-04",3375.60009765625,3375.60009765625,3346.199951171875,3347.10009765625,0],["2002-06-05",3347.10009765625,3355.89990234375,3346.699951171875,3350.199951171875,0],["2002-06-06",3350.199951171875,3354.300048828125,3337.300048828125,3344.300048828125,0],["2002-06-07",3344.300048828125,3344.300048828125,3325.0,3342.800048828125,0],["2002-06-11",3342.800048828125,3349.0,3325.300048828125,3328.5,0],["2002-06-12",3328.5,3336.699951171875,3318.800048828125,3327.89990234375,0],["2002-06-13",3327.89990234375,3338.300048828125,3311.10009765625,3313.60009765625,0],["2002-06-14",3313.60009765625,3315.89990234375,3294.10009765625,3294.10009765625,0],["2002-06-17",3293.10009765625,3302.199951171875,3285.89990234375,3299.699951171875,0],["2002-06-18",3299.699951171875,3322.60009765625,3299.699951171875,3311.89990234375,0],["2002-06-19",3311.89990234375,3312.800048828125,3279.89990234375,3279.89990234375,0],["2002-06-20",3279.89990234375,3283.60009765625,3255.10009765625,3279.60009765625,0],["2002-06-21",3279.60009765625,3279.60009765625,3242.89990234375,3252.199951171875,0],["2002-06-24",3247.60009765625,3247.60009765625,3229.0,3235.300048828125,0],["2002-06-25",3235.300048828125,3242.0,3221.89990234375,3227.60009765625,0],["2002-06-26",3227.300048828125,3227.60009765625,3174.0,3179.39990234375,0],["2002-06-27",3179.39990234375,3219.5,3179.39990234375,3212.89990234375,0],["2002-06-28",3212.89990234375,3224.60009765625,3209.199951171875,3216.0,0],["2002-07-01",3216.0,3229.89990234375,3208.300048828125,3227.89990234375,0],["2002-07-02",3227.89990234375,3228.89990234375,3198.800048828125,3212.10009765625,0],["2002-07-03",3212.10009765625,3212.10009765625,3181.300048828125,3185.89990234375,0],["2002-07-04",3185.89990234375,3208.699951171875,3182.5,3208.699951171875,0],["2002-07-05",3208.699951171875,3219.60009765625,3190.60009765625,3214.800048828125,0],["2002-07-08",3214.800048828125,3250.5,3214.800048828125,3233.699951171875,0],["2002-07-09",3233.699951171875,3259.0,3231.89990234375,3258.39990234375,0],["2002-07-10",3258.39990234375,3258.39990234375,3225.39990234375,3226.199951171875,0],["2002-07-11",3226.199951171875,3226.199951171875,3183.0,3192.39990234375,0],["2002-07-12",3192.39990234375,3207.199951171875,3184.800048828125,3197.39990234375,0],["2002-07-15",3196.89990234375,3196.89990234375,3181.699951171875,3187.300048828125,0],["2002-07-16",3196.89990234375,3196.89990234375,3156.10009765625,3157.699951171875,0],["2002-07-17",3157.699951171875,3157.699951171875,3119.10009765625,3122.199951171875,0],["2002-07-18",3122.199951171875,3153.89990234375,3122.199951171875,3152.300048828125,0],["2002-07-19",3152.300048828125,3154.199951171875,3104.89990234375,3109.199951171875,0],["2002-07-22",3092.10009765625,3092.10009765625,3034.699951171875,3089.39990234375,0],["2002-07-23",3089.39990234375,3096.60009765625,3056.5,3088.60009765625,0],["2002-07-24",3088.60009765625,3088.60009765625,3004.800048828125,3017.199951171875,0],["2002-07-25",3017.199951171875,3072.699951171875,3017.199951171875,3042.39990234375,0],["2002-07-26",3042.39990234375,3042.39990234375,2982.10009765625,2989.5,0],["2002-07-29",2989.5,3042.89990234375,2989.10009765625,3035.199951171875,0],["2002-07-30",3035.199951171875,3094.60009765625,3035.199951171875,3083.800048828125,0],["2002-07-31",3083.800048828125,3100.89990234375,3076.699951171875,3086.199951171875,0],["2002-08-01",3086.199951171875,3092.0,3070.89990234375,3077.300048828125,0],["2002-08-02",3077.300048828125,3077.300048828125,3037.5,3053.89990234375,0],["2002-08-05",3048.89990234375,3048.89990234375,3009.199951171875,3009.199951171875,0],["2002-08-06",3009.199951171875,3009.199951171875,2955.699951171875,2985.60009765625,0],["2002-08-07",2985.60009765625,3052.89990234375,2985.60009765625,3051.0,0],["2002-08-08",3051.0,3077.10009765625,3048.800048828125,3077.10009765625,0],["2002-08-09",3077.10009765625,3122.199951171875,3077.10009765625,3106.800048828125,0],["2002-08-12",3113.300048828125,3118.199951171875,3101.5,3103.800048828125,0],["2002-08-13",3103.800048828125,3115.5,3090.0,3110.300048828125,0],["2002-08-14",3110.300048828125,3110.300048828125,3086.10009765625,3096.199951171875,0],["2002-08-15",3096.199951171875,3132.60009765625,3096.199951171875,3128.0,0],["2002-08-16",3128.0,3147.89990234375,3128.0,3133.300048828125,0],["2002-08-19",3133.300048828125,3157.300048828125,3132.699951171875,3148.199951171875,0],["2002-08-20",3148.199951171875,3184.300048828125,3148.199951171875,3176.699951171875,0],["2002-08-21",3176.699951171875,3180.199951171875,3155.10009765625,3164.300048828125,0],["2002-08-22",3164.300048828125,3198.39990234375,3164.300048828125,3195.699951171875,0],["2002-08-23",3195.699951171875,3202.89990234375,3176.39990234375,3184.5,0],["2002-08-26",3180.800048828125,3180.800048828125,3157.39990234375,3176.89990234375,0],["2002-08-27",3176.89990234375,3191.0,3160.300048828125,3160.300048828125,0],["2002-08-28",3160.300048828125,3167.0,3137.699951171875,3137.699951171875,0],["2002-08-29",3137.699951171875,3137.699951171875,3115.5,3130.800048828125,0],["2002-08-30",3130.800048828125,3137.5,3117.699951171875,3120.10009765625,0],["2002-09-02",3122.300048828125,3132.10009765625,3112.60009765625,3131.0,0],["2002-09-03",3131.0,3143.199951171875,3125.39990234375,3143.199951171875,0],["2002-09-04",3143.199951171875,3143.199951171875,3090.39990234375,3093.199951171875,0],["2002-09-05",3093.199951171875,3122.199951171875,3093.199951171875,3113.5,0],["2002-09-06",3113.5,3113.5,3079.89990234375,3089.5,0],["2002-09-09",3089.5,3123.0,3089.5,3119.60009765625,0],["2002-09-10",3119.60009765625,3121.0,3106.89990234375,3110.699951171875,0],["2002-09-11",3110.10009765625,3148.0,3110.10009765625,3148.0,0],["2002-09-12",3148.0,3149.199951171875,3138.800048828125,3142.10009765625,0],["2002-09-13",3142.10009765625,3142.10009765625,3115.0,3130.60009765625,0],["2002-09-16",3130.60009765625,3137.60009765625,3121.800048828125,3125.699951171875,0],["2002-09-17",3125.699951171875,3156.699951171875,3125.699951171875,3156.699951171875,0],["2002-09-18",3156.699951171875,3156.699951171875,3111.39990234375,3120.300048828125,0],["2002-09-19",3120.300048828125,3120.300048828125,3086.89990234375,3090.699951171875,0],["2002-09-20",3090.699951171875,3090.699951171875,3062.300048828125,3073.60009765625,0],["2002-09-23",3070.199951171875,3070.199951171875,3046.199951171875,3046.699951171875,0],["2002-09-24",3046.699951171875,3046.699951171875,3018.699951171875,3033.300048828125,0],["2002-09-25",3033.300048828125,3033.300048828125,2989.0,2991.10009765625,0],["2002-09-26",2991.10009765625,3017.800048828125,2987.199951171875,2988.699951171875,0],["2002-09-27",2988.699951171875,3022.199951171875,2988.699951171875,3008.89990234375,0],["2002-09-30",3001.10009765625,3001.10009765625,2953.199951171875,2970.89990234375,0],["2002-10-01",2970.89990234375,2989.199951171875,2959.800048828125,2987.199951171875,0],["2002-10-02",2987.199951171875,3018.0,2987.199951171875,2998.199951171875,0],["2002-10-03",2998.199951171875,2999.5,2983.800048828125,2999.300048828125,0],["2002-10-04",2999.300048828125,3000.39990234375,2983.60009765625,2991.60009765625,0],["2002-10-07",2986.199951171875,2986.199951171875,2940.0,2940.0,0],["2002-10-08",2940.0,2954.699951171875,2933.300048828125,2946.0,0],["2002-10-09",2946.0,2952.89990234375,2908.800048828125,2912.699951171875,0],["2002-10-10",2912.699951171875,2912.699951171875,2883.5,2896.60009765625,0],["2002-10-11",2896.60009765625,2929.699951171875,2896.60009765625,2924.60009765625,0],["2002-10-14",2924.60009765625,2965.5,2924.60009765625,2959.800048828125,0],["2002-10-15",2959.800048828125,2994.89990234375,2957.5,2994.89990234375,0],["2002-10-16",2994.89990234375,3024.0,2984.89990234375,2993.800048828125,0],["2002-10-17",2993.800048828125,3001.699951171875,2968.60009765625,2989.800048828125,0],["2002-10-18",2989.800048828125,3028.39990234375,2989.800048828125,3010.60009765625,0],["2002-10-21",3010.60009765625,3011.699951171875,2986.39990234375,2990.199951171875,0],["2002-10-22",2990.199951171875,3019.699951171875,2990.199951171875,3003.0,0],["2002-10-23",3003.0,3032.300048828125,3000.800048828125,3031.89990234375,0],["2002-10-24",3031.89990234375,3043.0,3023.199951171875,3023.60009765625,0],["2002-10-25",3023.60009765625,3023.60009765625,2996.0,3009.199951171875,0],["2002-10-28",3010.300048828125,3038.60009765625,3010.300048828125,3035.60009765625,0],["2002-10-29",3033.89990234375,3034.300048828125,3008.60009765625,3011.300048828125,0],["2002-10-30",3011.300048828125,3011.300048828125,2994.0,3006.199951171875,0],["2002-10-31",3006.199951171875,3042.89990234375,3004.300048828125,3042.89990234375,0],["2002-11-01",3042.89990234375,3042.89990234375,3009.39990234375,3010.300048828125,0],["2002-11-04",3010.300048828125,3060.300048828125,3010.300048828125,3054.800048828125,0],["2002-11-05",3054.800048828125,3069.300048828125,3045.800048828125,3050.199951171875,0],["2002-11-06",3050.199951171875,3079.699951171875,3050.199951171875,3075.5,0],["2002-11-07",3075.5,3075.5,3033.199951171875,3038.89990234375,0],["2002-11-08",3038.89990234375,3040.800048828125,3008.60009765625,3008.800048828125,0],["2002-11-11",3008.800048828125,3008.800048828125,2969.89990234375,2972.89990234375,0],["2002-11-12",2972.89990234375,2984.0,2950.699951171875,2982.5,0],["2002-11-13",2982.5,2986.60009765625,2964.89990234375,2971.0,0],["2002-11-14",2971.0,2987.0,2959.39990234375,2962.199951171875,0],["2002-11-15",2962.199951171875,3005.60009765625,2962.199951171875,3004.89990234375,0],["2002-11-18",3006.800048828125,3010.39990234375,2995.39990234375,2999.699951171875,0],["2002-11-19",2999.699951171875,3001.89990234375,2987.800048828125,2989.699951171875,0],["2002-11-20",2989.699951171875,3007.800048828125,2978.60009765625,3007.800048828125,0],["2002-11-21",3007.800048828125,3024.10009765625,3003.0,3021.89990234375,0],["2002-11-22",3021.89990234375,3042.199951171875,3021.89990234375,3035.800048828125,0],["2002-11-25",3035.199951171875,3044.39990234375,3015.199951171875,3041.300048828125,0],["2002-11-26",3041.300048828125,3041.300048828125,3014.699951171875,3015.39990234375,0],["2002-11-27",3015.39990234375,3015.39990234375,2997.39990234375,3005.199951171875,0],["2002-11-28",3005.199951171875,3049.0,3005.199951171875,3043.5,0],["2002-11-29",3043.5,3061.39990234375,3040.199951171875,3061.39990234375,0],["2002-12-02",3061.39990234375,3083.800048828125,3056.0,3083.800048828125,0],["2002-12-03",3083.800048828125,3083.800048828125,3059.699951171875,3072.60009765625,0],["2002-12-04",3072.60009765625,3072.60009765625,3022.60009765625,3027.199951171875,0],["2002-12-05",3027.199951171875,3048.800048828125,3026.89990234375,3040.5,0],["2002-12-06",3040.5,3040.5,3017.199951171875,3027.300048828125,0],["2002-12-09",3028.39990234375,3054.39990234375,3023.5,3023.5,0],["2002-12-10",3023.5,3023.5,2990.800048828125,2990.800048828125,0],["2002-12-11",2990.800048828125,3001.800048828125,2961.800048828125,2969.699951171875,0],["2002-12-12",2969.699951171875,2987.800048828125,2969.699951171875,2987.800048828125,0],["2002-12-13",2987.800048828125,2987.800048828125,2957.89990234375,2971.300048828125,0],["2002-12-16",2971.300048828125,2971.300048828125,2945.89990234375,2949.89990234375,0],["2002-12-17",2949.89990234375,2991.39990234375,2949.89990234375,2986.699951171875,0],["2002-12-18",2986.699951171875,2989.300048828125,2977.300048828125,2986.5,0],["2002-12-19",2986.5,2994.800048828125,2972.60009765625,2989.10009765625,0],["2002-12-20",2989.10009765625,3019.60009765625,2984.800048828125,3011.39990234375,0],["2002-12-23",3011.39990234375,3035.699951171875,3009.800048828125,3033.5,0],["2002-12-24",3033.5,3037.800048828125,3028.5,3032.800048828125,0],["2002-12-27",3032.800048828125,3032.800048828125,3023.699951171875,3027.199951171875,0],["2002-12-30",3027.199951171875,3027.199951171875,2987.800048828125,2992.699951171875,0],["2002-12-31",2992.699951171875,3010.89990234375,2991.699951171875,3007.10009765625,0],["2003-01-02",3007.10009765625,3028.89990234375,2999.89990234375,3027.60009765625,0],["2003-01-03",3027.60009765625,3055.89990234375,3027.60009765625,3055.5,0],["2003-01-06",3051.800048828125,3084.699951171875,3051.800048828125,3075.39990234375,0],["2003-01-07",3075.39990234375,3094.10009765625,3070.39990234375,3074.5,0],["2003-01-08",3074.5,3086.89990234375,3069.39990234375,3074.699951171875,0],["2003-01-09",3074.699951171875,3074.699951171875,3053.800048828125,3064.89990234375,0],["2003-01-10",3064.89990234375,3079.800048828125,3052.199951171875,3063.5,0],["2003-01-13",3063.60009765625,3075.39990234375,3058.89990234375,3069.39990234375,0],["2003-01-14",3069.39990234375,3084.800048828125,3063.60009765625,3075.800048828125,0],["2003-01-15",3075.800048828125,3083.699951171875,3072.699951171875,3077.0,0],["2003-01-16",3077.0,3077.0,3054.0,3056.300048828125,0],["2003-01-17",3056.300048828125,3066.0,3051.300048828125,3051.699951171875,0],["2003-01-20",3049.0,3061.60009765625,3041.39990234375,3055.800048828125,0],["2003-01-21",3055.800048828125,3061.89990234375,3050.0,3051.5,0],["2003-01-22",3051.5,3051.5,3022.199951171875,3025.89990234375,0],["2003-01-23",3025.89990234375,3027.39990234375,3018.89990234375,3024.0,0],["2003-01-24",3024.0,3030.10009765625,3017.39990234375,3026.199951171875,0],["2003-01-28",3026.199951171875,3026.199951171875,2953.89990234375,2964.39990234375,0],["2003-01-29",2964.39990234375,2981.0,2951.699951171875,2951.699951171875,0],["2003-01-30",2951.699951171875,2966.5,2947.39990234375,2964.199951171875,0],["2003-01-31",2964.199951171875,2964.199951171875,2929.10009765625,2956.89990234375,0],["2003-02-03",2958.10009765625,2962.699951171875,2942.60009765625,2942.60009765625,0],["2003-02-04",2942.60009765625,2969.199951171875,2942.60009765625,2946.60009765625,0],["2003-02-05",2946.60009765625,2946.60009765625,2913.10009765625,2918.699951171875,0],["2003-02-06",2918.699951171875,2920.800048828125,2886.199951171875,2886.199951171875,0],["2003-02-07",2886.199951171875,2906.0,2882.60009765625,2906.0,0],["2003-02-10",2906.0,2906.0,2883.699951171875,2890.199951171875,0],["2003-02-11",2890.199951171875,2900.300048828125,2875.0,2879.0,0],["2003-02-12",2879.0,2896.300048828125,2873.60009765625,2884.5,0],["2003-02-13",2884.5,2884.5,2832.60009765625,2835.39990234375,0],["2003-02-14",2835.39990234375,2835.60009765625,2807.5,2817.199951171875,0],["2003-02-17",2817.199951171875,2846.39990234375,2817.199951171875,2844.10009765625,0],["2003-02-18",2844.10009765625,2860.199951171875,2841.699951171875,2844.699951171875,0],["2003-02-19",2844.699951171875,2873.5,2844.699951171875,2864.699951171875,0],["2003-02-20",2864.699951171875,2864.699951171875,2819.10009765625,2819.10009765625,0],["2003-02-21",2819.10009765625,2829.0,2796.300048828125,2820.199951171875,0],["2003-02-24",2820.199951171875,2862.699951171875,2820.199951171875,2855.89990234375,0],["2003-02-25",2853.60009765625,2853.89990234375,2799.0,2799.0,0],["2003-02-26",2799.0,2826.89990234375,2797.60009765625,2826.89990234375,0],["2003-02-27",2825.39990234375,2825.39990234375,2796.199951171875,2796.199951171875,0],["2003-02-28",2796.199951171875,2828.699951171875,2794.39990234375,2800.89990234375,0],["2003-03-03",2800.89990234375,2820.0,2792.60009765625,2816.800048828125,0],["2003-03-04",2816.89990234375,2817.5,2799.10009765625,2813.10009765625,0],["2003-03-05",2813.10009765625,2813.10009765625,2776.0,2776.0,0],["2003-03-06",2776.0,2791.39990234375,2775.300048828125,2776.0,0],["2003-03-07",2776.0,2776.0,2740.699951171875,2744.0,0],["2003-03-10",2746.199951171875,2757.699951171875,2740.800048828125,2741.39990234375,0],["2003-03-11",2741.39990234375,2741.39990234375,2702.39990234375,2723.199951171875,0],["2003-03-12",2723.199951171875,2726.300048828125,2702.699951171875,2718.39990234375,0],["2003-03-13",2718.39990234375,2718.39990234375,2693.300048828125,2700.39990234375,0],["2003-03-14",2700.39990234375,2760.89990234375,2700.39990234375,2753.10009765625,0],["2003-03-17",2753.10009765625,2760.60009765625,2727.699951171875,2739.10009765625,0],["2003-03-18",2739.10009765625,2835.300048828125,2739.10009765625,2835.10009765625,0],["2003-03-19",2835.10009765625,2860.300048828125,2832.699951171875,2846.699951171875,0],["2003-03-20",2846.699951171875,2882.699951171875,2845.300048828125,2866.10009765625,0],["2003-03-21",2866.10009765625,2876.699951171875,2852.800048828125,2866.699951171875,0],["2003-03-24",2866.699951171875,2879.800048828125,2851.0,2858.5,0],["2003-03-25",2858.5,2858.5,2829.0,2854.39990234375,0],["2003-03-26",2854.39990234375,2892.300048828125,2854.39990234375,2892.10009765625,0],["2003-03-27",2892.10009765625,2900.89990234375,2879.199951171875,2892.5,0],["2003-03-28",2892.5,2911.89990234375,2877.199951171875,2897.699951171875,0],["2003-03-31",2897.699951171875,2897.699951171875,2882.199951171875,2885.199951171875,0],["2003-04-01",2885.199951171875,2897.699951171875,2865.89990234375,2882.199951171875,0],["2003-04-02",2882.199951171875,2913.10009765625,2882.199951171875,2882.300048828125,0],["2003-04-03",2882.300048828125,2922.60009765625,2882.300048828125,2908.60009765625,0],["2003-04-04",2908.60009765625,2933.5,2897.60009765625,2933.5,0],["2003-04-07",2933.5,2981.89990234375,2933.5,2979.39990234375,0],["2003-04-08",2979.39990234375,2984.39990234375,2957.60009765625,2978.800048828125,0],["2003-04-09",2978.800048828125,2978.800048828125,2948.89990234375,2950.5,0],["2003-04-10",2950.5,2950.5,2924.300048828125,2945.10009765625,0],["2003-04-11",2945.10009765625,2957.199951171875,2935.699951171875,2949.0,0],["2003-04-14",2949.0,2956.300048828125,2932.5,2940.89990234375,0],["2003-04-15",2940.89990234375,2968.800048828125,2940.89990234375,2968.800048828125,0],["2003-04-16",2968.800048828125,2985.10009765625,2968.800048828125,2979.800048828125,0],["2003-04-17",2979.800048828125,2979.800048828125,2944.39990234375,2953.199951171875,0],["2003-04-22",2953.199951171875,2982.89990234375,2953.199951171875,2980.39990234375,0],["2003-04-23",2980.39990234375,3011.89990234375,2980.39990234375,3005.0,0],["2003-04-24",3005.0,3006.0,2996.300048828125,3001.89990234375,0],["2003-04-28",3001.89990234375,3001.89990234375,2969.60009765625,2974.5,0],["2003-04-29",2974.5,3012.0,2974.5,3011.199951171875,0],["2003-04-30",3011.199951171875,3023.699951171875,2999.199951171875,3007.5,0],["2003-05-01",3007.5,3009.39990234375,2988.800048828125,3003.60009765625,0],["2003-05-02",3003.60009765625,3003.60009765625,2971.0,2975.39990234375,0],["2003-05-05",2975.39990234375,2979.89990234375,2957.10009765625,2977.39990234375,0],["2003-05-06",2977.39990234375,2977.39990234375,2965.5,2968.0,0],["2003-05-07",2968.0,2990.10009765625,2968.0,2975.699951171875,0],["2003-05-08",2975.699951171875,2975.699951171875,2946.699951171875,2956.199951171875,0],["2003-05-09",2956.199951171875,2956.199951171875,2936.300048828125,2956.0,0],["2003-05-12",2956.0,2984.699951171875,2956.0,2976.10009765625,0],["2003-05-13",2976.10009765625,2994.60009765625,2976.10009765625,2981.39990234375,0],["2003-05-14",2981.39990234375,2990.199951171875,2965.5,2970.800048828125,0],["2003-05-15",2970.800048828125,2970.800048828125,2942.60009765625,2958.39990234375,0],["2003-05-16",2958.39990234375,2959.89990234375,2945.199951171875,2951.300048828125,0],["2003-05-19",2951.89990234375,2953.199951171875,2941.10009765625,2948.60009765625,0],["2003-05-20",2948.60009765625,2948.60009765625,2917.89990234375,2935.699951171875,0],["2003-05-21",2935.699951171875,2945.89990234375,2934.699951171875,2942.800048828125,0],["2003-05-22",2942.800048828125,2966.10009765625,2942.800048828125,2965.60009765625,0],["2003-05-23",2965.60009765625,3004.300048828125,2965.60009765625,2997.699951171875,0],["2003-05-26",2997.300048828125,2997.699951171875,2987.0,2997.60009765625,0],["2003-05-27",2997.60009765625,2997.60009765625,2981.199951171875,2982.89990234375,0],["2003-05-28",2982.89990234375,3015.5,2982.89990234375,3008.699951171875,0],["2003-05-29",3008.699951171875,3021.89990234375,3008.699951171875,3016.0,0],["2003-05-30",3016.0,3026.10009765625,3007.699951171875,3011.0,0],["2003-06-02",3011.0,3044.800048828125,3011.0,3038.39990234375,0],["2003-06-03",3038.39990234375,3046.800048828125,3026.800048828125,3026.800048828125,0],["2003-06-04",3026.800048828125,3039.39990234375,3025.800048828125,3032.699951171875,0],["2003-06-05",3032.699951171875,3056.60009765625,3032.699951171875,3040.300048828125,0],["2003-06-06",3040.300048828125,3048.89990234375,3020.10009765625,3048.89990234375,0],["2003-06-10",3048.89990234375,3055.300048828125,3040.199951171875,3055.199951171875,0],["2003-06-11",3055.199951171875,3079.0,3055.199951171875,3070.300048828125,0],["2003-06-12",3070.300048828125,3087.10009765625,3070.300048828125,3084.800048828125,0],["2003-06-13",3084.800048828125,3092.89990234375,3077.10009765625,3087.60009765625,0],["2003-06-16",3087.60009765625,3090.10009765625,3070.800048828125,3090.10009765625,0],["2003-06-17",3090.10009765625,3124.60009765625,3090.10009765625,3112.300048828125,0],["2003-06-18",3112.300048828125,3112.300048828125,3087.5,3090.199951171875,0],["2003-06-19",3090.199951171875,3104.0,3090.199951171875,3104.0,0],["2003-06-20",3104.0,3104.0,3084.300048828125,3089.5,0],["2003-06-23",3089.5,3107.300048828125,3087.89990234375,3092.10009765625,0],["2003-06-24",3092.10009765625,3092.10009765625,3067.5,3068.800048828125,0],["2003-06-25",3068.800048828125,3073.0,3060.300048828125,3065.699951171875,0],["2003-06-26",3065.699951171875,3065.699951171875,3022.0,3028.300048828125,0],["2003-06-27",3028.300048828125,3048.800048828125,3024.60009765625,3048.800048828125,0],["2003-06-30",3048.800048828125,3052.10009765625,3025.800048828125,3026.89990234375,0],["2003-07-01",3026.89990234375,3039.800048828125,3003.800048828125,3038.60009765625,0],["2003-07-02",3038.60009765625,3038.699951171875,3023.300048828125,3031.89990234375,0],["2003-07-03",3031.89990234375,3051.60009765625,3031.89990234375,3044.800048828125,0],["2003-07-04",3044.800048828125,3044.800048828125,3018.199951171875,3028.39990234375,0],["2003-07-07",3028.39990234375,3039.5,3028.39990234375,3032.10009765625,0],["2003-07-08",3032.10009765625,3063.699951171875,3030.89990234375,3035.800048828125,0],["2003-07-09",3035.800048828125,3036.800048828125,3021.5,3029.10009765625,0],["2003-07-10",3029.10009765625,3053.5,3022.39990234375,3042.800048828125,0],["2003-07-11",3042.800048828125,3044.89990234375,3024.800048828125,3043.800048828125,0],["2003-07-14",3043.800048828125,3079.0,3043.699951171875,3074.0,0],["2003-07-15",3074.0,3087.199951171875,3074.0,3081.89990234375,0],["2003-07-16",3081.89990234375,3095.300048828125,3071.199951171875,3095.300048828125,0],["2003-07-17",3095.300048828125,3095.300048828125,3073.300048828125,3088.0,0],["2003-07-18",3088.0,3088.0,3074.699951171875,3083.60009765625,0],["2003-07-21",3086.60009765625,3102.60009765625,3086.60009765625,3089.0,0],["2003-07-22",3085.699951171875,3085.699951171875,3058.89990234375,3066.5,0],["2003-07-23",3068.699951171875,3087.699951171875,3068.5,3085.5,0],["2003-07-24",3086.5,3092.300048828125,3082.39990234375,3090.699951171875,0],["2003-07-25",3094.10009765625,3102.39990234375,3081.10009765625,3098.60009765625,0],["2003-07-28",3100.800048828125,3124.0,3100.800048828125,3119.39990234375,0],["2003-07-29",3119.60009765625,3119.800048828125,3101.10009765625,3107.800048828125,0],["2003-07-30",3104.800048828125,3105.10009765625,3083.5,3091.199951171875,0],["2003-07-31",3092.199951171875,3131.800048828125,3092.199951171875,3122.300048828125,0],["2003-08-01",3128.0,3141.60009765625,3127.300048828125,3140.300048828125,0],["2003-08-04",3138.10009765625,3138.10009765625,3120.39990234375,3128.89990234375,0],["2003-08-05",3131.0,3143.60009765625,3122.0,3137.39990234375,0],["2003-08-06",3136.199951171875,3136.199951171875,3120.10009765625,3133.5,0],["2003-08-07",3133.300048828125,3150.0,3133.300048828125,3138.60009765625,0],["2003-08-08",3142.300048828125,3157.699951171875,3142.300048828125,3149.39990234375,0],["2003-08-11",3150.10009765625,3160.300048828125,3145.199951171875,3145.800048828125,0],["2003-08-12",3148.199951171875,3156.60009765625,3141.60009765625,3142.699951171875,0],["2003-08-13",3144.5,3159.699951171875,3144.199951171875,3158.10009765625,0],["2003-08-14",3158.5,3164.39990234375,3146.300048828125,3150.39990234375,0],["2003-08-15",3152.39990234375,3157.199951171875,3146.0,3148.0,0],["2003-08-18",3152.10009765625,3169.300048828125,3151.800048828125,3164.5,0],["2003-08-19",3174.800048828125,3185.60009765625,3168.300048828125,3169.300048828125,0],["2003-08-20",3169.5,3181.5,3168.39990234375,3171.5,0],["2003-08-21",3171.10009765625,3176.0,3164.699951171875,3174.89990234375,0],["2003-08-22",3179.300048828125,3185.800048828125,3178.800048828125,3184.39990234375,0],["2003-08-25",3185.0,3185.800048828125,3172.60009765625,3176.39990234375,0],["2003-08-26",3175.10009765625,3175.60009765625,3161.800048828125,3167.199951171875,0],["2003-08-27",3167.699951171875,3188.5,3167.199951171875,3179.89990234375,0],["2003-08-28",3183.199951171875,3201.89990234375,3183.199951171875,3197.0,0],["2003-08-29",3198.10009765625,3210.699951171875,3193.60009765625,3199.699951171875,0],["2003-09-01",3203.800048828125,3212.0,3202.199951171875,3205.10009765625,0],["2003-09-02",3208.0,3218.0,3205.60009765625,3218.0,0],["2003-09-03",3217.800048828125,3231.60009765625,3210.60009765625,3210.89990234375,0],["2003-09-04",3215.300048828125,3237.39990234375,3215.300048828125,3226.5,0],["2003-09-05",3226.60009765625,3226.699951171875,3207.60009765625,3213.800048828125,0],["2003-09-08",3212.5,3234.5,3212.0,3230.300048828125,0],["2003-09-09",3232.699951171875,3247.39990234375,3231.0,3235.300048828125,0],["2003-09-10",3229.199951171875,3229.199951171875,3214.800048828125,3216.0,0],["2003-09-11",3210.699951171875,3212.89990234375,3189.199951171875,3193.89990234375,0],["2003-09-12",3197.699951171875,3207.60009765625,3192.5,3192.5,0],["2003-09-15",3194.0,3200.39990234375,3186.10009765625,3189.800048828125,0],["2003-09-16",3190.10009765625,3194.300048828125,3183.199951171875,3194.300048828125,0],["2003-09-17",3198.800048828125,3223.39990234375,3198.5,3217.0,0],["2003-09-18",3218.10009765625,3228.60009765625,3215.699951171875,3221.300048828125,0],["2003-09-19",3228.5,3247.10009765625,3218.10009765625,3218.10009765625,0],["2003-09-22",3218.10009765625,3220.0,3189.60009765625,3193.0,0],["2003-09-23",3190.300048828125,3196.300048828125,3178.60009765625,3180.60009765625,0],["2003-09-24",3180.800048828125,3208.5,3180.800048828125,3208.5,0],["2003-09-25",3202.300048828125,3202.89990234375,3167.5,3172.800048828125,0],["2003-09-26",3170.0,3182.800048828125,3163.39990234375,3171.5,0],["2003-09-29",3169.89990234375,3171.800048828125,3157.5,3164.300048828125,0],["2003-09-30",3167.5,3179.5,3166.800048828125,3169.5,0],["2003-10-01",3168.0,3168.0,3153.0,3159.199951171875,0],["2003-10-02",3165.699951171875,3204.300048828125,3165.699951171875,3199.39990234375,0],["2003-10-03",3201.800048828125,3206.800048828125,3195.300048828125,3203.300048828125,0],["2003-10-06",3209.300048828125,3220.39990234375,3209.10009765625,3217.199951171875,0],["2003-10-07",3219.60009765625,3231.0,3218.699951171875,3218.699951171875,0],["2003-10-08",3218.89990234375,3247.199951171875,3218.89990234375,3243.10009765625,0],["2003-10-09",3243.300048828125,3256.5,3237.300048828125,3251.300048828125,0],["2003-10-10",3258.699951171875,3267.800048828125,3257.699951171875,3260.199951171875,0],["2003-10-13",3260.699951171875,3277.699951171875,3260.699951171875,3276.39990234375,0],["2003-10-14",3287.10009765625,3299.699951171875,3281.699951171875,3282.89990234375,0],["2003-10-15",3282.800048828125,3297.0,3280.5,3283.699951171875,0],["2003-10-16",3289.60009765625,3297.60009765625,3284.800048828125,3295.10009765625,0],["2003-10-17",3289.60009765625,3294.60009765625,3287.199951171875,3294.300048828125,0],["2003-10-20",3294.39990234375,3301.300048828125,3287.699951171875,3287.699951171875,0],["2003-10-21",3291.699951171875,3308.60009765625,3291.699951171875,3303.699951171875,0],["2003-10-22",3304.300048828125,3311.800048828125,3298.5,3299.5,0],["2003-10-23",3291.5,3292.699951171875,3264.89990234375,3266.300048828125,0],["2003-10-24",3267.10009765625,3272.800048828125,3254.300048828125,3256.300048828125,0],["2003-10-27",3256.0,3265.5,3242.89990234375,3244.39990234375,0],["2003-10-28",3242.0,3253.800048828125,3240.5,3243.5,0],["2003-10-29",3244.39990234375,3271.10009765625,3242.300048828125,3263.39990234375,0],["2003-10-30",3267.10009765625,3276.10009765625,3265.800048828125,3273.800048828125,0],["2003-10-31",3281.60009765625,3286.60009765625,3268.10009765625,3272.0,0],["2003-11-03",3270.89990234375,3273.0,3250.199951171875,3256.5,0],["2003-11-04",3264.199951171875,3276.300048828125,3262.89990234375,3264.699951171875,0],["2003-11-05",3265.0,3265.0,3226.39990234375,3240.699951171875,0],["2003-11-06",3238.699951171875,3242.300048828125,3228.199951171875,3241.10009765625,0],["2003-11-07",3241.0,3249.5,3235.39990234375,3248.5,0],["2003-11-10",3243.199951171875,3243.199951171875,3223.5,3230.10009765625,0],["2003-11-11",3223.699951171875,3223.699951171875,3200.60009765625,3200.60009765625,0],["2003-11-12",3201.300048828125,3213.10009765625,3195.0,3203.0,0],["2003-11-13",3210.199951171875,3224.199951171875,3209.39990234375,3217.699951171875,0],["2003-11-14",3215.5,3217.699951171875,3200.699951171875,3201.800048828125,0],["2003-11-17",3199.39990234375,3200.699951171875,3174.39990234375,3174.39990234375,0],["2003-11-18",3173.800048828125,3176.89990234375,3158.800048828125,3175.39990234375,0],["2003-11-19",3171.199951171875,3185.800048828125,3164.60009765625,3181.39990234375,0],["2003-11-20",3182.60009765625,3199.0,3182.5,3184.10009765625,0],["2003-11-21",3181.199951171875,3181.199951171875,3163.10009765625,3169.10009765625,0],["2003-11-24",3171.0,3184.5,3167.0,3171.5,0],["2003-11-25",3179.60009765625,3201.39990234375,3179.60009765625,3192.0,0],["2003-11-26",3191.10009765625,3201.39990234375,3187.10009765625,3191.39990234375,0],["2003-11-27",3193.5,3197.800048828125,3180.199951171875,3185.800048828125,0],["2003-11-28",3183.699951171875,3186.39990234375,3172.39990234375,3186.39990234375,0],["2003-12-01",3184.699951171875,3184.699951171875,3162.5,3170.10009765625,0],["2003-12-02",3181.10009765625,3189.10009765625,3180.5,3187.699951171875,0],["2003-12-03",3186.800048828125,3218.60009765625,3177.10009765625,3215.300048828125,0],["2003-12-04",3216.5,3232.10009765625,3216.5,3229.800048828125,0],["2003-12-05",3231.300048828125,3234.699951171875,3223.60009765625,3229.800048828125,0],["2003-12-08",3230.0,3243.89990234375,3225.10009765625,3225.10009765625,0],["2003-12-09",3228.199951171875,3236.39990234375,3218.800048828125,3218.800048828125,0],["2003-12-10",3218.89990234375,3220.0,3208.800048828125,3211.199951171875,0],["2003-12-11",3209.60009765625,3210.10009765625,3186.199951171875,3189.39990234375,0],["2003-12-12",3192.0,3212.89990234375,3188.39990234375,3212.699951171875,0],["2003-12-15",3217.89990234375,3249.699951171875,3217.89990234375,3247.60009765625,0],["2003-12-16",3241.5,3241.5,3215.199951171875,3215.199951171875,0],["2003-12-17",3215.300048828125,3234.199951171875,3215.300048828125,3231.39990234375,0],["2003-12-18",3238.39990234375,3246.5,3223.0,3224.10009765625,0],["2003-12-19",3226.5,3236.199951171875,3226.5,3232.800048828125,0],["2003-12-22",3236.5,3259.5,3236.5,3255.39990234375,0],["2003-12-23",3254.39990234375,3258.699951171875,3248.60009765625,3254.800048828125,0],["2003-12-24",3258.0,3267.0,3257.39990234375,3265.60009765625,0],["2003-12-29",3266.5,3281.800048828125,3266.5,3281.800048828125,0],["2003-12-30",3285.699951171875,3301.699951171875,3285.699951171875,3295.10009765625,0],["2003-12-31",3296.699951171875,3302.0,3293.800048828125,3299.800048828125,0],["2004-01-02",3298.89990234375,3302.699951171875,3296.699951171875,3300.699951171875,0],["2004-01-05",3299.39990234375,3300.10009765625,3283.199951171875,3286.0,0],["2004-01-06",3293.10009765625,3323.199951171875,3293.10009765625,3317.5,0],["2004-01-07",3312.699951171875,3312.699951171875,3297.699951171875,3303.60009765625,0],["2004-01-08",3299.10009765625,3308.199951171875,3296.39990234375,3297.89990234375,0],["2004-01-09",3300.10009765625,3314.89990234375,3300.10009765625,3301.60009765625,0],["2004-01-12",3296.800048828125,3304.800048828125,3285.89990234375,3302.699951171875,0],["2004-01-13",3307.39990234375,3316.89990234375,3295.10009765625,3295.300048828125,0],["2004-01-14",3298.10009765625,3312.699951171875,3290.10009765625,3310.89990234375,0],["2004-01-15",3311.300048828125,3314.89990234375,3299.5,3306.5,0],["2004-01-16",3303.300048828125,3311.199951171875,3285.5,3288.800048828125,0],["2004-01-19",3294.39990234375,3312.300048828125,3294.39990234375,3302.39990234375,0],["2004-01-20",3303.39990234375,3310.800048828125,3302.5,3308.5,0],["2004-01-21",3306.800048828125,3311.300048828125,3289.5,3306.5,0],["2004-01-22",3308.10009765625,3326.60009765625,3308.10009765625,3326.60009765625,0],["2004-01-23",3325.0,3336.60009765625,3317.5,3334.699951171875,0],["2004-01-27",3338.300048828125,3346.199951171875,3312.10009765625,3312.10009765625,0],["2004-01-28",3308.199951171875,3308.199951171875,3276.300048828125,3279.60009765625,0],["2004-01-29",3274.60009765625,3275.199951171875,3258.300048828125,3264.5,0],["2004-01-30",3263.39990234375,3286.699951171875,3262.10009765625,3272.0,0],["2004-02-02",3273.199951171875,3285.800048828125,3270.199951171875,3274.89990234375,0],["2004-02-03",3274.800048828125,3281.39990234375,3260.10009765625,3264.300048828125,0],["2004-02-04",3265.5,3273.5,3263.60009765625,3265.60009765625,0],["2004-02-05",3266.39990234375,3270.300048828125,3252.89990234375,3262.0,0],["2004-02-06",3260.800048828125,3274.800048828125,3260.800048828125,3272.199951171875,0],["2004-02-09",3277.89990234375,3297.60009765625,3277.0,3287.10009765625,0],["2004-02-10",3291.800048828125,3293.699951171875,3284.89990234375,3286.300048828125,0],["2004-02-11",3287.0,3305.0,3286.300048828125,3300.699951171875,0],["2004-02-12",3305.800048828125,3328.199951171875,3305.0,3326.0,0],["2004-02-13",3329.60009765625,3337.5,3323.699951171875,3333.699951171875,0],["2004-02-16",3333.10009765625,3333.10009765625,3316.89990234375,3320.199951171875,0],["2004-02-17",3320.60009765625,3328.800048828125,3320.60009765625,3328.800048828125,0],["2004-02-18",3334.699951171875,3354.0,3334.5,3348.10009765625,0],["2004-02-19",3351.5,3354.5,3345.10009765625,3351.10009765625,0],["2004-02-20",3357.300048828125,3357.300048828125,3343.89990234375,3344.10009765625,0],["2004-02-23",3344.5,3344.5,3332.10009765625,3339.199951171875,0],["2004-02-24",3338.800048828125,3338.800048828125,3326.60009765625,3328.89990234375,0],["2004-02-25",3325.800048828125,3336.39990234375,3320.89990234375,3332.699951171875,0],["2004-02-26",3331.699951171875,3348.0,3331.39990234375,3346.800048828125,0],["2004-02-27",3349.60009765625,3360.89990234375,3348.800048828125,3360.60009765625,0],["2004-03-01",3364.800048828125,3383.800048828125,3364.60009765625,3381.39990234375,0],["2004-03-02",3389.300048828125,3399.60009765625,3388.800048828125,3390.39990234375,0],["2004-03-03",3391.800048828125,3395.199951171875,3384.5,3388.5,0],["2004-03-04",3388.60009765625,3402.300048828125,3380.300048828125,3389.0,0],["2004-03-05",3388.89990234375,3407.5,3388.89990234375,3407.5,0],["2004-03-08",3410.699951171875,3427.5,3410.0,3420.0,0],["2004-03-09",3417.199951171875,3429.300048828125,3411.89990234375,3424.89990234375,0],["2004-03-10",3420.60009765625,3420.89990234375,3405.10009765625,3414.0,0],["2004-03-11",3407.5,3413.60009765625,3391.10009765625,3413.60009765625,0],["2004-03-12",3408.800048828125,3408.800048828125,3392.10009765625,3402.300048828125,0],["2004-03-15",3408.300048828125,3418.800048828125,3407.10009765625,3411.5,0],["2004-03-16",3410.39990234375,3416.5,3395.0,3414.60009765625,0],["2004-03-17",3417.89990234375,3443.60009765625,3417.5,3438.39990234375,0],["2004-03-18",3438.60009765625,3456.10009765625,3428.199951171875,3429.39990234375,0],["2004-03-19",3430.199951171875,3441.0,3429.699951171875,3435.300048828125,0],["2004-03-22",3433.800048828125,3433.800048828125,3401.0,3402.199951171875,0],["2004-03-23",3396.39990234375,3399.10009765625,3383.0,3390.10009765625,0],["2004-03-24",3389.89990234375,3396.89990234375,3382.300048828125,3386.800048828125,0],["2004-03-25",3386.699951171875,3399.800048828125,3376.300048828125,3399.800048828125,0],["2004-03-26",3401.5,3435.699951171875,3401.5,3428.5,0],["2004-03-29",3428.39990234375,3428.39990234375,3409.5,3411.0,0],["2004-03-30",3413.39990234375,3425.199951171875,3411.699951171875,3418.0,0],["2004-03-31",3419.800048828125,3427.60009765625,3415.300048828125,3415.300048828125,0],["2004-04-01",3418.699951171875,3446.199951171875,3418.5,3446.199951171875,0],["2004-04-02",3447.39990234375,3447.60009765625,3436.699951171875,3438.60009765625,0],["2004-04-05",3439.300048828125,3455.699951171875,3439.10009765625,3452.199951171875,0],["2004-04-06",3454.199951171875,3465.10009765625,3454.0,3455.89990234375,0],["2004-04-07",3453.800048828125,3469.199951171875,3453.5,3458.5,0],["2004-04-08",3455.60009765625,3455.60009765625,3447.199951171875,3450.60009765625,0],["2004-04-12",3455.60009765625,3455.60009765625,3447.199951171875,3450.60009765625,0],["2004-04-13",3454.0,3456.39990234375,3435.699951171875,3437.89990234375,0],["2004-04-14",3432.199951171875,3436.300048828125,3421.39990234375,3434.39990234375,0],["2004-04-15",3433.800048828125,3447.300048828125,3415.60009765625,3419.300048828125,0],["2004-04-16",3420.800048828125,3425.300048828125,3408.5,3417.300048828125,0],["2004-04-19",3420.60009765625,3433.10009765625,3420.199951171875,3433.10009765625,0],["2004-04-20",3432.89990234375,3453.10009765625,3432.0,3452.199951171875,0],["2004-04-21",3448.199951171875,3448.199951171875,3438.0,3438.800048828125,0],["2004-04-22",3435.89990234375,3450.39990234375,3430.300048828125,3435.89990234375,0],["2004-04-23",3440.699951171875,3468.0,3440.699951171875,3457.0,0],["2004-04-26",3458.199951171875,3460.300048828125,3449.60009765625,3450.5,0],["2004-04-27",3449.800048828125,3450.10009765625,3438.300048828125,3446.60009765625,0],["2004-04-28",3446.199951171875,3452.39990234375,3440.39990234375,3444.800048828125,0],["2004-04-29",3433.699951171875,3433.699951171875,3389.89990234375,3401.300048828125,0],["2004-04-30",3397.60009765625,3404.89990234375,3378.60009765625,3400.800048828125,0],["2004-05-03",3399.0,3399.0,3376.699951171875,3382.300048828125,0],["2004-05-04",3385.800048828125,3398.0,3385.60009765625,3391.199951171875,0],["2004-05-05",3395.199951171875,3412.60009765625,3393.60009765625,3407.60009765625,0],["2004-05-06",3406.699951171875,3409.0,3389.60009765625,3399.39990234375,0],["2004-05-07",3393.10009765625,3399.60009765625,3379.0,3393.199951171875,0],["2004-05-10",3392.39990234375,3392.39990234375,3352.60009765625,3353.300048828125,0],["2004-05-11",3353.10009765625,3356.60009765625,3341.0,3356.60009765625,0],["2004-05-12",3359.5,3380.60009765625,3359.39990234375,3378.800048828125,0],["2004-05-13",3378.300048828125,3386.0,3370.699951171875,3370.800048828125,0],["2004-05-14",3368.800048828125,3371.300048828125,3357.800048828125,3359.5,0],["2004-05-17",3360.60009765625,3362.89990234375,3343.39990234375,3345.5,0],["2004-05-18",3346.0,3371.89990234375,3343.60009765625,3371.89990234375,0],["2004-05-19",3374.39990234375,3390.800048828125,3368.300048828125,3390.800048828125,0],["2004-05-20",3392.10009765625,3392.60009765625,3375.89990234375,3378.800048828125,0],["2004-05-21",3377.5,3397.89990234375,3376.699951171875,3395.39990234375,0],["2004-05-24",3399.10009765625,3406.199951171875,3393.60009765625,3401.5,0],["2004-05-25",3402.39990234375,3410.0,3390.800048828125,3395.5,0],["2004-05-26",3402.199951171875,3428.699951171875,3401.699951171875,3425.199951171875,0],["2004-05-27",3426.89990234375,3445.0,3425.39990234375,3444.5,0],["2004-05-28",3447.39990234375,3467.60009765625,3447.300048828125,3450.39990234375,0],["2004-05-31",3450.800048828125,3464.39990234375,3449.89990234375,3460.199951171875,0],["2004-06-01",3459.300048828125,3462.199951171875,3453.60009765625,3457.0,0],["2004-06-02",3458.5,3478.0,3458.5,3476.800048828125,0],["2004-06-03",3473.89990234375,3477.800048828125,3462.39990234375,3467.300048828125,0],["2004-06-04",3468.10009765625,3471.10009765625,3460.39990234375,3467.699951171875,0],["2004-06-07",3470.89990234375,3486.699951171875,3469.60009765625,3484.0,0],["2004-06-08",3490.5,3501.60009765625,3480.89990234375,3483.60009765625,0],["2004-06-09",3485.5,3485.800048828125,3460.39990234375,3466.199951171875,0],["2004-06-10",3465.60009765625,3473.10009765625,3458.699951171875,3468.0,0],["2004-06-11",3471.199951171875,3481.5,3471.199951171875,3478.199951171875,0],["2004-06-14",3471.199951171875,3481.5,3471.199951171875,3478.199951171875,0],["2004-06-15",3472.0,3472.89990234375,3457.89990234375,3468.39990234375,0],["2004-06-16",3470.5,3490.800048828125,3470.5,3486.800048828125,0],["2004-06-17",3489.10009765625,3510.199951171875,3488.60009765625,3510.199951171875,0],["2004-06-18",3516.800048828125,3531.10009765625,3515.5,3527.699951171875,0],["2004-06-21",3531.10009765625,3556.300048828125,3530.199951171875,3554.5,0],["2004-06-22",3553.300048828125,3553.300048828125,3539.5,3540.699951171875,0],["2004-06-23",3541.800048828125,3556.39990234375,3541.800048828125,3552.699951171875,0],["2004-06-24",3552.39990234375,3552.39990234375,3528.5,3533.5,0],["2004-06-25",3534.10009765625,3540.199951171875,3527.699951171875,3529.199951171875,0],["2004-06-28",3530.300048828125,3530.39990234375,3516.199951171875,3522.39990234375,0],["2004-06-29",3521.5,3528.199951171875,3514.60009765625,3521.5,0],["2004-06-30",3523.5,3535.60009765625,3519.699951171875,3532.89990234375,0],["2004-07-01",3533.0,3540.5,3528.60009765625,3536.89990234375,0],["2004-07-02",3534.60009765625,3537.60009765625,3525.60009765625,3534.39990234375,0],["2004-07-05",3534.60009765625,3537.0,3520.89990234375,3537.0,0],["2004-07-06",3538.800048828125,3562.5,3538.699951171875,3555.800048828125,0],["2004-07-07",3553.300048828125,3565.0,3545.699951171875,3565.0,0],["2004-07-08",3565.10009765625,3568.699951171875,3550.800048828125,3568.699951171875,0],["2004-07-09",3566.39990234375,3566.5,3553.199951171875,3564.0,0],["2004-07-12",3565.300048828125,3568.0,3555.800048828125,3558.0,0],["2004-07-13",3558.699951171875,3560.0,3552.0,3558.60009765625,0],["2004-07-14",3556.89990234375,3557.199951171875,3520.10009765625,3522.800048828125,0],["2004-07-15",3522.60009765625,3530.300048828125,3518.699951171875,3526.10009765625,0],["2004-07-16",3526.0,3538.10009765625,3521.0,3531.0,0],["2004-07-19",3532.10009765625,3535.800048828125,3526.199951171875,3533.10009765625,0],["2004-07-20",3530.800048828125,3530.800048828125,3499.300048828125,3503.300048828125,0],["2004-07-21",3505.800048828125,3524.0,3503.5,3524.0,0],["2004-07-22",3520.89990234375,3520.89990234375,3487.89990234375,3498.300048828125,0],["2004-07-23",3496.300048828125,3506.800048828125,3485.199951171875,3485.199951171875,0],["2004-07-26",3480.89990234375,3489.60009765625,3478.199951171875,3485.699951171875,0],["2004-07-27",3487.199951171875,3501.300048828125,3487.0,3489.699951171875,0],["2004-07-28",3490.300048828125,3506.89990234375,3490.300048828125,3499.10009765625,0],["2004-07-29",3501.699951171875,3511.0,3500.89990234375,3501.300048828125,0],["2004-07-30",3506.300048828125,3538.60009765625,3506.300048828125,3536.10009765625,0],["2004-08-02",3534.39990234375,3548.800048828125,3532.699951171875,3544.89990234375,0],["2004-08-03",3545.60009765625,3562.60009765625,3545.300048828125,3554.39990234375,0],["2004-08-04",3556.199951171875,3558.0,3541.199951171875,3546.0,0],["2004-08-05",3546.800048828125,3546.800048828125,3524.89990234375,3538.89990234375,0],["2004-08-06",3534.800048828125,3535.89990234375,3519.300048828125,3530.60009765625,0],["2004-08-09",3527.800048828125,3527.800048828125,3495.39990234375,3509.199951171875,0],["2004-08-10",3507.5,3516.800048828125,3498.89990234375,3499.60009765625,0],["2004-08-11",3506.0,3526.300048828125,3506.0,3511.10009765625,0],["2004-08-12",3508.5,3508.89990234375,3484.699951171875,3487.800048828125,0],["2004-08-13",3487.5,3494.199951171875,3475.5,3477.800048828125,0],["2004-08-16",3480.0,3481.60009765625,3467.10009765625,3468.300048828125,0],["2004-08-17",3475.699951171875,3490.800048828125,3474.699951171875,3483.199951171875,0],["2004-08-18",3483.800048828125,3487.60009765625,3471.5,3476.10009765625,0],["2004-08-19",3478.0,3491.60009765625,3477.60009765625,3486.300048828125,0],["2004-08-20",3490.89990234375,3502.199951171875,3487.800048828125,3497.699951171875,0],["2004-08-23",3501.60009765625,3532.60009765625,3501.60009765625,3524.0,0],["2004-08-24",3525.10009765625,3528.39990234375,3518.300048828125,3526.300048828125,0],["2004-08-25",3525.699951171875,3527.300048828125,3511.199951171875,3517.39990234375,0],["2004-08-26",3517.0,3531.60009765625,3516.5,3526.0,0],["2004-08-27",3529.10009765625,3565.300048828125,3529.10009765625,3558.89990234375,0],["2004-08-30",3558.10009765625,3568.699951171875,3551.89990234375,3554.10009765625,0],["2004-08-31",3555.0,3562.10009765625,3552.699951171875,3552.699951171875,0],["2004-09-01",3554.0,3585.5,3554.0,3575.60009765625,0],["2004-09-02",3577.89990234375,3593.60009765625,3577.699951171875,3590.39990234375,0],["2004-09-03",3592.39990234375,3595.0,3576.0,3577.300048828125,0],["2004-09-06",3578.199951171875,3582.10009765625,3574.199951171875,3576.89990234375,0],["2004-09-07",3578.39990234375,3592.39990234375,3578.10009765625,3589.39990234375,0],["2004-09-08",3588.0,3597.60009765625,3582.5,3589.0,0],["2004-09-09",3589.800048828125,3602.0,3587.39990234375,3591.699951171875,0],["2004-09-10",3592.699951171875,3608.199951171875,3591.5,3596.0,0],["2004-09-13",3594.800048828125,3615.10009765625,3594.60009765625,3609.699951171875,0],["2004-09-14",3612.699951171875,3625.5,3612.60009765625,3623.199951171875,0],["2004-09-15",3625.300048828125,3631.5,3616.60009765625,3625.10009765625,0],["2004-09-16",3620.89990234375,3629.0,3602.5,3624.89990234375,0],["2004-09-17",3627.300048828125,3636.39990234375,3624.60009765625,3631.60009765625,0],["2004-09-20",3639.10009765625,3639.10009765625,3624.89990234375,3628.699951171875,0],["2004-09-21",3625.300048828125,3632.199951171875,3613.89990234375,3629.89990234375,0],["2004-09-22",3635.39990234375,3644.300048828125,3634.699951171875,3640.800048828125,0],["2004-09-23",3636.89990234375,3641.300048828125,3623.300048828125,3635.199951171875,0],["2004-09-24",3634.199951171875,3634.800048828125,3620.199951171875,3623.89990234375,0],["2004-09-27",3625.39990234375,3635.39990234375,3610.0,3620.60009765625,0],["2004-09-28",3617.300048828125,3629.60009765625,3612.300048828125,3627.10009765625,0],["2004-09-29",3637.60009765625,3661.0,3637.60009765625,3656.60009765625,0],["2004-09-30",3659.89990234375,3673.10009765625,3659.699951171875,3665.0,0],["2004-10-01",3665.10009765625,3674.199951171875,3654.60009765625,3659.60009765625,0],["2004-10-04",3666.699951171875,3693.60009765625,3666.39990234375,3693.60009765625,0],["2004-10-05",3697.699951171875,3702.89990234375,3690.5,3697.60009765625,0],["2004-10-06",3701.0,3720.39990234375,3699.800048828125,3699.800048828125,0],["2004-10-07",3700.300048828125,3712.39990234375,3692.300048828125,3700.800048828125,0],["2004-10-08",3698.10009765625,3698.199951171875,3681.89990234375,3686.800048828125,0],["2004-10-11",3689.39990234375,3706.60009765625,3689.199951171875,3705.800048828125,0],["2004-10-12",3703.300048828125,3721.10009765625,3703.10009765625,3717.39990234375,0],["2004-10-13",3713.300048828125,3725.199951171875,3710.199951171875,3725.199951171875,0],["2004-10-14",3712.699951171875,3713.0,3704.39990234375,3708.89990234375,0],["2004-10-15",3708.5,3722.300048828125,3707.0,3720.5,0],["2004-10-18",3720.300048828125,3720.60009765625,3705.10009765625,3709.89990234375,0],["2004-10-19",3709.0,3717.60009765625,3706.89990234375,3715.0,0],["2004-10-20",3708.699951171875,3715.10009765625,3700.10009765625,3700.10009765625,0],["2004-10-21",3701.5,3709.0,3695.39990234375,3705.89990234375,0],["2004-10-22",3711.800048828125,3718.0,3708.10009765625,3709.89990234375,0],["2004-10-25",3709.800048828125,3709.800048828125,3674.89990234375,3681.60009765625,0],["2004-10-26",3683.5,3712.699951171875,3683.5,3704.89990234375,0],["2004-10-27",3708.10009765625,3746.60009765625,3708.10009765625,3741.199951171875,0],["2004-10-28",3745.10009765625,3779.5,3744.89990234375,3776.10009765625,0],["2004-10-29",3765.10009765625,3778.60009765625,3763.699951171875,3778.60009765625,0],["2004-11-01",3781.0,3792.300048828125,3777.89990234375,3791.199951171875,0],["2004-11-02",3794.10009765625,3803.0,3787.0,3798.60009765625,0],["2004-11-03",3795.39990234375,3832.89990234375,3795.199951171875,3832.89990234375,0],["2004-11-04",3832.0,3854.89990234375,3828.699951171875,3838.5,0],["2004-11-05",3838.800048828125,3854.10009765625,3838.300048828125,3843.5,0],["2004-11-08",3837.199951171875,3848.60009765625,3821.199951171875,3822.300048828125,0],["2004-11-09",3823.800048828125,3841.300048828125,3822.89990234375,3835.5,0],["2004-11-10",3835.39990234375,3846.39990234375,3830.60009765625,3846.39990234375,0],["2004-11-11",3852.5,3866.699951171875,3852.10009765625,3863.300048828125,0],["2004-11-12",3865.10009765625,3868.199951171875,3855.699951171875,3862.5,0],["2004-11-15",3863.300048828125,3882.300048828125,3862.199951171875,3880.60009765625,0],["2004-11-16",3879.800048828125,3880.800048828125,3862.0,3869.39990234375,0],["2004-11-17",3866.800048828125,3878.5,3864.300048828125,3876.0,0],["2004-11-18",3876.5,3889.0,3876.5,3879.5,0],["2004-11-19",3877.60009765625,3878.0,3866.0,3872.699951171875,0],["2004-11-22",3870.199951171875,3870.199951171875,3825.10009765625,3830.699951171875,0],["2004-11-23",3837.5,3866.10009765625,3837.5,3866.10009765625,0],["2004-11-24",3867.199951171875,3889.800048828125,3866.5,3882.5,0],["2004-11-25",3886.699951171875,3907.300048828125,3886.199951171875,3904.199951171875,0],["2004-11-26",3907.0,3917.800048828125,3895.0,3912.10009765625,0],["2004-11-29",3910.699951171875,3933.300048828125,3910.699951171875,3926.800048828125,0],["2004-11-30",3927.300048828125,3943.60009765625,3923.5,3931.300048828125,0],["2004-12-01",3932.199951171875,3934.60009765625,3899.300048828125,3899.300048828125,0],["2004-12-02",3905.800048828125,3948.699951171875,3905.800048828125,3941.89990234375,0],["2004-12-03",3935.89990234375,3948.39990234375,3934.89990234375,3939.5,0],["2004-12-06",3939.199951171875,3964.800048828125,3939.0,3950.5,0],["2004-12-07",3948.699951171875,3959.800048828125,3927.300048828125,3927.5,0],["2004-12-08",3924.0,3924.0,3891.0,3897.699951171875,0],["2004-12-09",3895.39990234375,3910.800048828125,3877.10009765625,3886.89990234375,0],["2004-12-10",3893.39990234375,3913.0,3892.699951171875,3898.5,0],["2004-12-13",3898.199951171875,3917.0,3898.199951171875,3907.300048828125,0],["2004-12-14",3914.5,3929.800048828125,3914.39990234375,3929.0,0],["2004-12-15",3931.10009765625,3958.39990234375,3930.39990234375,3944.199951171875,0],["2004-12-16",3948.699951171875,3979.89990234375,3948.5,3975.10009765625,0],["2004-12-17",3974.39990234375,3997.60009765625,3966.5,3988.0,0],["2004-12-20",3989.10009765625,3993.39990234375,3980.60009765625,3993.39990234375,0],["2004-12-21",3998.10009765625,4019.0,3996.300048828125,4013.60009765625,0],["2004-12-22",4016.0,4040.5,4016.0,4032.300048828125,0],["2004-12-23",4031.10009765625,4031.89990234375,4016.5,4025.89990234375,0],["2004-12-24",4028.10009765625,4048.60009765625,4027.10009765625,4048.60009765625,0],["2004-12-27",4028.10009765625,4048.60009765625,4027.10009765625,4048.60009765625,0],["2004-12-28",4028.10009765625,4048.60009765625,4027.10009765625,4048.60009765625,0],["2004-12-29",4047.0,4047.10009765625,4036.5,4042.10009765625,0],["2004-12-30",4042.699951171875,4055.0,4042.0,4054.89990234375,0],["2004-12-31",4052.800048828125,4053.5,4045.300048828125,4050.60009765625,0],["2005-01-04",4048.300048828125,4060.39990234375,4044.5,4058.60009765625,0],["2005-01-05",4058.39990234375,4058.39990234375,4026.10009765625,4039.39990234375,0],["2005-01-06",4037.0,4041.10009765625,4026.199951171875,4029.89990234375,0],["2005-01-07",4034.39990234375,4069.699951171875,4034.39990234375,4063.199951171875,0],["2005-01-10",4063.10009765625,4078.39990234375,4058.39990234375,4074.89990234375,0],["2005-01-11",4076.5,4089.800048828125,4072.699951171875,4072.699951171875,0],["2005-01-12",4074.0,4076.0,4060.699951171875,4070.39990234375,0],["2005-01-13",4074.0,4089.39990234375,4067.0,4069.5,0],["2005-01-14",4067.0,4069.0,4056.800048828125,4061.60009765625,0],["2005-01-17",4063.199951171875,4084.39990234375,4063.199951171875,4076.89990234375,0],["2005-01-18",4082.10009765625,4094.300048828125,4053.800048828125,4062.0,0],["2005-01-19",4066.800048828125,4081.5,4039.0,4052.60009765625,0],["2005-01-20",4045.300048828125,4045.800048828125,4027.300048828125,4036.0,0],["2005-01-21",4035.39990234375,4045.89990234375,4033.800048828125,4043.89990234375,0],["2005-01-24",4046.39990234375,4052.300048828125,4041.699951171875,4044.800048828125,0],["2005-01-25",4051.199951171875,4070.300048828125,4050.39990234375,4055.89990234375,0],["2005-01-27",4062.39990234375,4110.39990234375,4061.89990234375,4105.7001953125,0],["2005-01-28",4108.0,4121.0,4098.89990234375,4098.89990234375,0],["2005-01-31",4098.39990234375,4111.10009765625,4095.39990234375,4107.2998046875,0],["2005-02-01",4113.7001953125,4130.89990234375,4113.7001953125,4127.7001953125,0],["2005-02-02",4138.2998046875,4150.7998046875,4137.2001953125,4145.2998046875,0],["2005-02-03",4147.60009765625,4160.60009765625,4144.60009765625,4151.2998046875,0],["2005-02-04",4147.7001953125,4165.39990234375,4140.7998046875,4161.7998046875,0],["2005-02-07",4164.60009765625,4195.60009765625,4164.5,4189.60009765625,0],["2005-02-08",4190.2998046875,4190.39990234375,4169.39990234375,4179.10009765625,0],["2005-02-09",4179.2998046875,4189.2998046875,4165.39990234375,4172.10009765625,0],["2005-02-10",4170.89990234375,4178.2998046875,4160.0,4174.89990234375,0],["2005-02-11",4178.0,4185.0,4172.2001953125,4174.2998046875,0],["2005-02-14",4180.2001953125,4190.5,4142.5,4150.2001953125,0],["2005-02-15",4150.2998046875,4159.2998046875,4140.7001953125,4144.7998046875,0],["2005-02-16",4156.60009765625,4169.10009765625,4146.2998046875,4151.7001953125,0],["2005-02-17",4157.5,4172.10009765625,4150.2998046875,4166.89990234375,0],["2005-02-18",4164.7001953125,4169.5,4152.89990234375,4163.60009765625,0],["2005-02-21",4168.7998046875,4173.89990234375,4166.7998046875,4168.2001953125,0],["2005-02-22",4169.7998046875,4175.2001953125,4147.89990234375,4153.2998046875,0],["2005-02-23",4150.89990234375,4150.89990234375,4117.60009765625,4119.2001953125,0],["2005-02-24",4119.0,4134.5,4096.89990234375,4096.89990234375,0],["2005-02-25",4103.89990234375,4136.7998046875,4103.0,4130.5,0],["2005-02-28",4133.10009765625,4176.7001953125,4133.10009765625,4172.7998046875,0],["2005-03-01",4173.2001953125,4184.89990234375,4155.60009765625,4184.89990234375,0],["2005-03-02",4178.0,4201.7001953125,4177.7001953125,4191.5,0],["2005-03-03",4189.89990234375,4218.7998046875,4183.0,4205.2001953125,0],["2005-03-04",4205.2998046875,4228.7001953125,4205.2998046875,4220.39990234375,0],["2005-03-07",4227.39990234375,4247.89990234375,4227.10009765625,4238.39990234375,0],["2005-03-08",4231.7001953125,4245.7998046875,4231.7001953125,4242.89990234375,0],["2005-03-09",4244.2001953125,4255.0,4235.39990234375,4241.7998046875,0],["2005-03-10",4234.7001953125,4235.89990234375,4211.7001953125,4215.5,0],["2005-03-11",4215.2001953125,4215.2001953125,4195.5,4203.7998046875,0],["2005-03-14",4203.5,4235.39990234375,4195.2998046875,4233.5,0],["2005-03-15",4233.7998046875,4245.7998046875,4225.39990234375,4225.39990234375,0],["2005-03-16",4223.89990234375,4252.89990234375,4223.89990234375,4244.39990234375,0],["2005-03-17",4244.60009765625,4249.7998046875,4223.7001953125,4232.39990234375,0],["2005-03-18",4239.39990234375,4258.10009765625,4239.10009765625,4249.10009765625,0],["2005-03-21",4250.39990234375,4266.89990234375,4250.39990234375,4266.39990234375,0],["2005-03-22",4263.7998046875,4263.7998046875,4233.10009765625,4233.7998046875,0],["2005-03-23",4226.39990234375,4226.39990234375,4170.7998046875,4170.7998046875,0],["2005-03-24",4162.89990234375,4169.5,4123.7998046875,4136.39990234375,0],["2005-03-29",4133.7001953125,4151.2001953125,4088.89990234375,4095.60009765625,0],["2005-03-30",4085.10009765625,4103.89990234375,4059.5,4095.199951171875,0],["2005-03-31",4102.10009765625,4127.2001953125,4102.10009765625,4109.7998046875,0],["2005-04-01",4118.89990234375,4141.2998046875,4118.2001953125,4138.2998046875,0],["2005-04-04",4138.7001953125,4138.89990234375,4113.5,4120.7998046875,0],["2005-04-05",4121.5,4132.39990234375,4113.89990234375,4132.39990234375,0],["2005-04-06",4133.60009765625,4154.89990234375,4110.0,4118.89990234375,0],["2005-04-07",4123.39990234375,4133.39990234375,4115.10009765625,4127.7998046875,0],["2005-04-08",4136.89990234375,4165.5,4136.89990234375,4165.5,0],["2005-04-11",4160.89990234375,4160.89990234375,4128.7001953125,4132.60009765625,0],["2005-04-12",4130.0,4142.0,4127.60009765625,4142.0,0],["2005-04-13",4142.7001953125,4160.39990234375,4129.39990234375,4135.0,0],["2005-04-14",4131.10009765625,4131.10009765625,4079.5,4082.300048828125,0],["2005-04-15",4067.699951171875,4067.699951171875,4010.800048828125,4014.300048828125,0],["2005-04-18",4001.800048828125,4001.800048828125,3958.300048828125,3959.39990234375,0],["2005-04-19",3968.300048828125,4021.199951171875,3968.300048828125,4021.199951171875,0],["2005-04-20",4025.699951171875,4053.800048828125,4011.39990234375,4022.60009765625,0],["2005-04-21",4014.5,4020.199951171875,3988.10009765625,4013.89990234375,0],["2005-04-22",4022.60009765625,4048.0,4022.60009765625,4034.10009765625,0],["2005-04-26",4035.800048828125,4050.60009765625,4016.5,4027.800048828125,0],["2005-04-27",4017.0,4024.89990234375,3997.10009765625,4019.0,0],["2005-04-28",4010.300048828125,4018.10009765625,4003.699951171875,4011.60009765625,0],["2005-04-29",4000.60009765625,4000.89990234375,3969.10009765625,3983.199951171875,0],["2005-05-02",3991.0,4014.89990234375,3990.699951171875,4011.300048828125,0],["2005-05-03",4015.39990234375,4031.10009765625,3974.10009765625,3986.300048828125,0],["2005-05-04",3988.89990234375,3988.89990234375,3935.60009765625,3947.10009765625,0],["2005-05-05",3955.199951171875,3966.199951171875,3926.60009765625,3956.10009765625,0],["2005-05-06",3957.300048828125,3987.300048828125,3954.199951171875,3983.300048828125,0],["2005-05-09",3986.5,4009.10009765625,3974.60009765625,3999.199951171875,0],["2005-05-10",3998.300048828125,4018.39990234375,3977.39990234375,3992.199951171875,0],["2005-05-11",3986.800048828125,4007.10009765625,3980.300048828125,4005.699951171875,0],["2005-05-12",4004.89990234375,4028.89990234375,4003.300048828125,4028.89990234375,0],["2005-05-13",4018.5,4018.60009765625,3990.60009765625,4012.10009765625,0],["2005-05-16",4001.199951171875,4001.199951171875,3960.199951171875,3965.39990234375,0],["2005-05-17",3971.0,3984.199951171875,3943.800048828125,3954.5,0],["2005-05-18",3960.89990234375,3996.800048828125,3960.89990234375,3987.5,0],["2005-05-19",3999.60009765625,4044.5,3998.89990234375,4044.5,0],["2005-05-20",4044.300048828125,4057.60009765625,4041.199951171875,4041.300048828125,0],["2005-05-23",4041.800048828125,4077.699951171875,4041.0,4077.199951171875,0],["2005-05-24",4079.89990234375,4103.5,4073.800048828125,4102.0,0],["2005-05-25",4105.10009765625,4114.60009765625,4091.10009765625,4091.10009765625,0],["2005-05-26",4087.10009765625,4093.199951171875,4075.89990234375,4093.199951171875,0],["2005-05-27",4092.800048828125,4120.2001953125,4092.800048828125,4116.39990234375,0],["2005-05-30",4116.60009765625,4133.60009765625,4116.2001953125,4132.7001953125,0],["2005-05-31",4132.39990234375,4142.5,4106.39990234375,4106.39990234375,0],["2005-06-01",4105.10009765625,4149.7998046875,4098.7998046875,4147.7998046875,0],["2005-06-02",4157.7001953125,4194.2001953125,4157.39990234375,4180.7001953125,0],["2005-06-03",4182.39990234375,4194.0,4171.5,4194.0,0],["2005-06-06",4191.60009765625,4205.7001953125,4179.2998046875,4198.0,0],["2005-06-07",4196.39990234375,4206.89990234375,4194.60009765625,4205.60009765625,0],["2005-06-08",4203.2001953125,4229.89990234375,4193.10009765625,4219.89990234375,0],["2005-06-09",4216.7001953125,4231.89990234375,4209.0,4214.0,0],["2005-06-10",4212.2998046875,4222.7001953125,4211.89990234375,4221.7001953125,0],["2005-06-14",4221.60009765625,4234.7998046875,4219.60009765625,4228.7998046875,0],["2005-06-15",4228.60009765625,4246.5,4224.10009765625,4246.5,0],["2005-06-16",4255.60009765625,4284.7001953125,4251.7001953125,4262.7998046875,0],["2005-06-17",4273.2001953125,4312.2001953125,4270.7998046875,4312.2001953125,0],["2005-06-20",4314.0,4321.7001953125,4300.0,4305.60009765625,0],["2005-06-21",4305.89990234375,4314.7001953125,4296.2001953125,4300.10009765625,0],["2005-06-22",4296.7998046875,4296.7998046875,4273.2001953125,4277.89990234375,0],["2005-06-23",4275.2998046875,4292.0,4265.89990234375,4269.89990234375,0],["2005-06-24",4260.89990234375,4260.89990234375,4224.2001953125,4245.60009765625,0],["2005-06-27",4237.39990234375,4243.0,4221.5,4231.2001953125,0],["2005-06-28",4237.60009765625,4274.10009765625,4237.0,4270.7998046875,0],["2005-06-29",4276.2001953125,4294.89990234375,4255.2001953125,4263.0,0],["2005-06-30",4262.2001953125,4288.10009765625,4254.10009765625,4277.5,0],["2005-07-01",4272.7001953125,4278.2998046875,4246.7001953125,4272.60009765625,0],["2005-07-04",4275.7001953125,4291.2998046875,4275.5,4281.89990234375,0],["2005-07-05",4285.7001953125,4306.5,4285.7001953125,4301.7998046875,0],["2005-07-06",4305.7998046875,4316.2998046875,4275.10009765625,4275.10009765625,0],["2005-07-07",4279.60009765625,4279.7998046875,4232.39990234375,4234.0,0],["2005-07-08",4229.7998046875,4244.0,4213.60009765625,4229.2001953125,0],["2005-07-11",4236.5,4266.0,4236.5,4264.10009765625,0],["2005-07-12",4267.2001953125,4273.60009765625,4260.2998046875,4262.10009765625,0],["2005-07-13",4265.7998046875,4280.7001953125,4265.0,4280.2998046875,0],["2005-07-14",4283.2998046875,4296.7001953125,4281.10009765625,4295.10009765625,0],["2005-07-15",4293.2998046875,4301.5,4292.39990234375,4292.39990234375,0],["2005-07-18",4288.7001953125,4312.5,4284.7998046875,4298.39990234375,0],["2005-07-19",4292.7998046875,4292.7998046875,4273.10009765625,4276.2998046875,0],["2005-07-20",4278.7001953125,4309.10009765625,4278.2998046875,4301.2001953125,0],["2005-07-21",4312.10009765625,4351.7001953125,4312.10009765625,4343.2001953125,0],["2005-07-22",4341.0,4371.2001953125,4336.7001953125,4371.10009765625,0],["2005-07-25",4371.39990234375,4393.0,4369.89990234375,4378.7998046875,0],["2005-07-26",4375.0,4391.0,4369.2998046875,4380.5,0],["2005-07-27",4379.2001953125,4389.39990234375,4377.0,4386.7998046875,0],["2005-07-28",4392.39990234375,4398.7998046875,4365.2998046875,4367.7998046875,0],["2005-07-29",4375.2001953125,4395.2001953125,4374.7001953125,4388.7998046875,0],["2005-08-01",4388.2998046875,4393.7998046875,4374.7001953125,4378.0,0],["2005-08-02",4377.0,4390.60009765625,4364.7001953125,4385.39990234375,0],["2005-08-03",4392.7001953125,4399.2001953125,4368.7998046875,4369.10009765625,0],["2005-08-04",4379.60009765625,4397.0,4372.5,4374.7998046875,0],["2005-08-05",4373.5,4381.7998046875,4361.39990234375,4377.2998046875,0],["2005-08-08",4378.7001953125,4412.7001953125,4374.2001953125,4407.89990234375,0],["2005-08-09",4414.89990234375,4420.60009765625,4400.7001953125,4417.7998046875,0],["2005-08-10",4421.7001953125,4426.39990234375,4404.7998046875,4425.60009765625,0],["2005-08-11",4428.2001953125,4461.89990234375,4426.89990234375,4460.2001953125,0],["2005-08-12",4467.0,4472.0,4452.7998046875,4469.2001953125,0],["2005-08-15",4467.5,4476.2998046875,4449.89990234375,4459.5,0],["2005-08-16",4460.0,4484.89990234375,4459.2001953125,4481.2001953125,0],["2005-08-17",4473.10009765625,4483.2998046875,4463.2001953125,4467.7998046875,0],["2005-08-18",4468.5,4468.5,4434.7001953125,4442.89990234375,0],["2005-08-19",4442.5,4461.60009765625,4439.2001953125,4461.60009765625,0],["2005-08-22",4467.2998046875,4499.2998046875,4467.10009765625,4499.2998046875,0],["2005-08-23",4501.0,4502.2001953125,4484.2001953125,4484.89990234375,0],["2005-08-24",4479.2001953125,4479.2001953125,4437.0,4446.39990234375,0],["2005-08-25",4433.0,4437.2001953125,4416.39990234375,4424.5,0],["2005-08-26",4433.60009765625,4456.7998046875,4433.5,4452.5,0],["2005-08-29",4440.2001953125,4441.2998046875,4392.0,4396.7998046875,0],["2005-08-30",4397.2998046875,4438.60009765625,4397.2998046875,4438.60009765625,0],["2005-08-31",4438.7001953125,4446.7998046875,4416.2001953125,4446.7998046875,0],["2005-09-01",4454.2998046875,4497.7001953125,4454.2998046875,4497.7001953125,0],["2005-09-02",4502.2998046875,4514.2998046875,4473.60009765625,4473.7001953125,0],["2005-09-05",4473.2998046875,4474.7001953125,4440.89990234375,4455.39990234375,0],["2005-09-06",4453.2001953125,4475.7001953125,4453.2001953125,4462.0,0],["2005-09-07",4469.2001953125,4495.2001953125,4469.2001953125,4492.0,0],["2005-09-08",4492.5,4502.89990234375,4474.2998046875,4474.89990234375,0],["2005-09-09",4471.10009765625,4471.10009765625,4442.7001953125,4468.10009765625,0],["2005-09-12",4474.2001953125,4481.89990234375,4465.0,4471.7998046875,0],["2005-09-13",4473.7001953125,4499.89990234375,4466.5,4495.10009765625,0],["2005-09-14",4492.7998046875,4525.60009765625,4485.89990234375,4518.2998046875,0],["2005-09-15",4513.60009765625,4529.39990234375,4505.60009765625,4513.89990234375,0],["2005-09-16",4521.39990234375,4560.89990234375,4521.10009765625,4553.60009765625,0],["2005-09-19",4555.0,4576.89990234375,4551.2998046875,4551.2998046875,0],["2005-09-20",4553.0,4584.7998046875,4551.60009765625,4580.89990234375,0],["2005-09-21",4574.5,4576.10009765625,4552.10009765625,4552.39990234375,0],["2005-09-22",4554.89990234375,4561.89990234375,4537.5,4561.7001953125,0],["2005-09-23",4559.60009765625,4577.7998046875,4549.10009765625,4562.39990234375,0],["2005-09-26",4566.10009765625,4618.89990234375,4565.7998046875,4618.89990234375,0],["2005-09-27",4623.0,4652.39990234375,4619.10009765625,4629.2001953125,0],["2005-09-28",4628.60009765625,4638.5,4612.5,4627.60009765625,0],["2005-09-29",4639.10009765625,4676.2001953125,4639.10009765625,4671.7001953125,0],["2005-09-30",4672.7001953125,4679.10009765625,4641.2001953125,4641.2001953125,0],["2005-10-03",4642.2001953125,4648.89990234375,4624.60009765625,4642.39990234375,0],["2005-10-04",4638.7001953125,4654.2998046875,4630.7998046875,4643.60009765625,0],["2005-10-05",4642.60009765625,4642.60009765625,4543.5,4543.5,0],["2005-10-06",4523.7001953125,4523.7001953125,4446.2998046875,4447.2998046875,0],["2005-10-07",4449.7001953125,4476.39990234375,4421.5,4440.60009765625,0],["2005-10-10",4447.2998046875,4479.7998046875,4447.2998046875,4469.10009765625,0],["2005-10-11",4467.89990234375,4468.7001953125,4416.2001953125,4428.7998046875,0],["2005-10-12",4437.39990234375,4472.7998046875,4436.5,4468.2001953125,0],["2005-10-13",4455.10009765625,4456.2001953125,4401.7001953125,4431.0,0],["2005-10-14",4425.2001953125,4432.0,4393.2001953125,4406.10009765625,0],["2005-10-17",4418.2998046875,4450.89990234375,4418.2998046875,4425.2998046875,0],["2005-10-18",4435.39990234375,4461.2998046875,4435.39990234375,4459.2998046875,0],["2005-10-19",4444.0,4445.2998046875,4377.2001953125,4377.2001953125,0],["2005-10-20",4386.7001953125,4419.5,4367.7001953125,4380.10009765625,0],["2005-10-21",4364.2998046875,4374.7001953125,4311.10009765625,4364.2998046875,0],["2005-10-24",4361.2001953125,4364.10009765625,4337.7001953125,4357.2001953125,0],["2005-10-25",4373.2998046875,4414.7998046875,4373.0,4390.7998046875,0],["2005-10-26",4393.0,4443.39990234375,4392.60009765625,4443.39990234375,0],["2005-10-27",4442.2001953125,4453.7998046875,4425.7998046875,4433.0,0],["2005-10-28",4430.39990234375,4430.39990234375,4383.0,4383.0,0],["2005-10-31",4398.60009765625,4459.7001953125,4398.60009765625,4459.7001953125,0],["2005-11-01",4463.60009765625,4478.7998046875,4459.7998046875,4474.7001953125,0],["2005-11-02",4475.7998046875,4482.0,4441.7998046875,4456.2998046875,0],["2005-11-03",4468.2998046875,4520.5,4468.2998046875,4513.7001953125,0],["2005-11-04",4514.0,4533.5,4504.5,4519.5,0],["2005-11-07",4513.60009765625,4518.0,4497.39990234375,4512.5,0],["2005-11-08",4510.7001953125,4554.5,4510.39990234375,4554.5,0],["2005-11-09",4548.0,4548.89990234375,4514.89990234375,4526.10009765625,0],["2005-11-10",4526.7001953125,4543.7001953125,4518.39990234375,4543.7001953125,0],["2005-11-11",4547.2001953125,4583.10009765625,4547.2001953125,4574.2998046875,0],["2005-11-14",4582.89990234375,4614.2998046875,4582.7001953125,4608.39990234375,0],["2005-11-15",4606.2001953125,4614.0,4597.7001953125,4603.2001953125,0],["2005-11-16",4600.7001953125,4624.89990234375,4594.60009765625,4621.10009765625,0],["2005-11-17",4620.2998046875,4645.39990234375,4619.5,4629.10009765625,0],["2005-11-18",4637.89990234375,4671.10009765625,4637.89990234375,4671.10009765625,0],["2005-11-21",4667.89990234375,4672.2998046875,4654.2001953125,4654.2001953125,0],["2005-11-22",4660.2001953125,4680.10009765625,4621.7998046875,4622.89990234375,0],["2005-11-23",4625.7001953125,4645.2001953125,4614.0,4616.60009765625,0],["2005-11-24",4620.2998046875,4656.39990234375,4620.2998046875,4652.2998046875,0],["2005-11-25",4652.60009765625,4665.89990234375,4645.2001953125,4648.7998046875,0],["2005-11-28",4652.7998046875,4665.2998046875,4645.10009765625,4665.2998046875,0],["2005-11-29",4655.2001953125,4655.7001953125,4622.5,4639.0,0],["2005-11-30",4641.7001953125,4677.60009765625,4634.39990234375,4634.7998046875,0],["2005-12-01",4625.7001953125,4625.7001953125,4577.39990234375,4580.10009765625,0],["2005-12-02",4599.60009765625,4640.7998046875,4599.60009765625,4623.5,0],["2005-12-05",4628.2998046875,4631.89990234375,4610.2998046875,4624.60009765625,0],["2005-12-06",4621.7001953125,4636.2001953125,4602.0,4616.0,0],["2005-12-07",4619.39990234375,4632.2998046875,4619.39990234375,4623.89990234375,0],["2005-12-08",4619.0,4622.10009765625,4577.89990234375,4578.0,0],["2005-12-09",4575.10009765625,4587.7001953125,4549.2998046875,4580.10009765625,0],["2005-12-12",4582.5,4629.10009765625,4582.5,4611.89990234375,0],["2005-12-13",4610.89990234375,4610.89990234375,4586.7001953125,4587.10009765625,0],["2005-12-14",4590.5,4623.2998046875,4590.5,4617.89990234375,0],["2005-12-15",4620.2001953125,4645.60009765625,4613.2001953125,4627.89990234375,0],["2005-12-16",4628.2001953125,4644.0,4605.89990234375,4644.0,0],["2005-12-19",4646.5,4678.39990234375,4646.5,4655.39990234375,0],["2005-12-20",4658.2001953125,4676.5,4638.2001953125,4672.2998046875,0],["2005-12-21",4672.2998046875,4719.2001953125,4672.2998046875,4718.2001953125,0],["2005-12-22",4720.7998046875,4728.7001953125,4701.39990234375,4707.7998046875,0],["2005-12-23",4709.2998046875,4732.89990234375,4709.2001953125,4727.7001953125,0],["2005-12-28",4725.7998046875,4759.89990234375,4723.10009765625,4755.60009765625,0],["2005-12-29",4761.2998046875,4773.0,4756.89990234375,4772.5,0],["2005-12-30",4774.7998046875,4775.7998046875,4749.2001953125,4763.39990234375,0],["2006-01-03",4762.2001953125,4782.7001953125,4751.10009765625,4776.0,0],["2006-01-04",4786.7998046875,4823.39990234375,4786.7998046875,4820.2998046875,0],["2006-01-05",4820.10009765625,4831.0,4807.2998046875,4813.7001953125,0],["2006-01-06",4813.60009765625,4813.60009765625,4784.7998046875,4791.10009765625,0],["2006-01-09",4803.5,4834.7998046875,4803.10009765625,4831.5,0],["2006-01-10",4829.60009765625,4837.7998046875,4804.7001953125,4816.7001953125,0],["2006-01-11",4815.10009765625,4848.2998046875,4814.39990234375,4838.10009765625,0],["2006-01-12",4842.39990234375,4857.7998046875,4827.5,4836.89990234375,0],["2006-01-13",4833.5,4838.89990234375,4818.60009765625,4836.7001953125,0],["2006-01-16",4840.2001953125,4857.7998046875,4829.7001953125,4836.39990234375,0],["2006-01-17",4838.39990234375,4868.39990234375,4835.7998046875,4866.10009765625,0],["2006-01-18",4869.2998046875,4869.2998046875,4786.7001953125,4786.89990234375,0],["2006-01-19",4790.0,4840.89990234375,4778.0,4840.89990234375,0],["2006-01-20",4852.0,4864.2998046875,4845.7001953125,4854.39990234375,0],["2006-01-23",4848.60009765625,4848.60009765625,4773.0,4812.10009765625,0],["2006-01-24",4814.2998046875,4827.2001953125,4804.2001953125,4824.7998046875,0],["2006-01-25",4828.7001953125,4869.10009765625,4824.7001953125,4861.39990234375,0],["2006-01-27",4880.2998046875,4923.10009765625,4879.39990234375,4919.2998046875,0],["2006-01-30",4920.7998046875,4947.89990234375,4920.7998046875,4943.39990234375,0],["2006-01-31",4944.7998046875,4964.10009765625,4926.7001953125,4929.60009765625,0],["2006-02-01",4937.39990234375,4956.7001953125,4936.2998046875,4956.7001953125,0],["2006-02-02",4963.7001953125,4982.60009765625,4905.10009765625,4905.10009765625,0],["2006-02-03",4901.0,4905.0,4844.89990234375,4883.7998046875,0],["2006-02-06",4878.39990234375,4915.60009765625,4866.89990234375,4915.60009765625,0],["2006-02-07",4918.7001953125,4923.7001953125,4890.7001953125,4905.39990234375,0],["2006-02-08",4900.2001953125,4900.2001953125,4824.89990234375,4831.39990234375,0],["2006-02-09",4839.7001953125,4877.60009765625,4839.39990234375,4877.60009765625,0],["2006-02-10",4885.60009765625,4911.5,4868.5,4871.5,0],["2006-02-13",4855.5,4859.2998046875,4811.5,4817.10009765625,0],["2006-02-14",4818.89990234375,4864.2001953125,4814.89990234375,4864.2001953125,0],["2006-02-15",4884.2998046875,4895.60009765625,4834.7001953125,4835.0,0],["2006-02-16",4827.7998046875,4828.60009765625,4790.7998046875,4820.60009765625,0],["2006-02-17",4823.39990234375,4845.5,4796.60009765625,4799.89990234375,0],["2006-02-20",4814.7001953125,4835.5,4806.60009765625,4835.5,0],["2006-02-21",4846.10009765625,4879.10009765625,4839.60009765625,4879.10009765625,0],["2006-02-22",4882.7998046875,4901.60009765625,4877.10009765625,4886.7001953125,0],["2006-02-23",4897.89990234375,4929.2001953125,4897.89990234375,4913.2001953125,0],["2006-02-24",4900.2998046875,4902.10009765625,4880.7001953125,4893.39990234375,0],["2006-02-27",4894.7998046875,4924.10009765625,4891.5,4924.10009765625,0],["2006-02-28",4924.0,4927.2001953125,4900.39990234375,4921.2998046875,0],["2006-03-01",4913.5,4914.39990234375,4850.60009765625,4850.60009765625,0],["2006-03-02",4856.5,4907.2998046875,4849.10009765625,4903.7998046875,0],["2006-03-03",4906.7998046875,4939.5,4897.60009765625,4898.5,0],["2006-03-06",4897.7998046875,4904.7998046875,4869.5,4903.89990234375,0],["2006-03-07",4893.39990234375,4893.39990234375,4857.10009765625,4879.7001953125,0],["2006-03-08",4867.7998046875,4876.89990234375,4844.7998046875,4873.0,0],["2006-03-09",4869.10009765625,4897.7998046875,4852.60009765625,4894.39990234375,0],["2006-03-10",4892.2998046875,4900.7998046875,4886.0,4888.10009765625,0],["2006-03-13",4888.7998046875,4951.2998046875,4888.7998046875,4951.2998046875,0],["2006-03-14",4950.2998046875,4961.2998046875,4932.2001953125,4932.2001953125,0],["2006-03-15",4944.39990234375,4963.39990234375,4937.0,4946.2998046875,0],["2006-03-16",4968.89990234375,4988.2998046875,4965.7998046875,4977.89990234375,0],["2006-03-17",4986.60009765625,4997.7998046875,4970.0,4971.7001953125,0],["2006-03-20",4980.89990234375,5005.89990234375,4980.89990234375,5000.39990234375,0],["2006-03-21",4995.7001953125,5003.10009765625,4985.0,4991.2998046875,0],["2006-03-22",4984.2998046875,5031.10009765625,4977.60009765625,5013.39990234375,0],["2006-03-23",5018.60009765625,5042.10009765625,5018.60009765625,5035.2998046875,0],["2006-03-24",5035.10009765625,5051.89990234375,5032.0,5040.10009765625,0],["2006-03-27",5049.39990234375,5088.10009765625,5049.39990234375,5088.10009765625,0],["2006-03-28",5085.89990234375,5104.5,5070.10009765625,5085.7998046875,0],["2006-03-29",5079.0,5098.2998046875,5064.2001953125,5090.5,0],["2006-03-30",5091.5,5121.60009765625,5091.5,5115.0,0],["2006-03-31",5128.10009765625,5138.5,5108.5,5129.7001953125,0],["2006-04-03",5127.60009765625,5180.5,5122.10009765625,5180.5,0],["2006-04-04",5194.2998046875,5217.5,5162.5,5162.5,0],["2006-04-05",5165.60009765625,5207.0,5158.89990234375,5207.0,0],["2006-04-06",5215.7998046875,5248.7998046875,5215.7998046875,5238.89990234375,0],["2006-04-07",5239.7001953125,5242.5,5224.2998046875,5232.89990234375,0],["2006-04-10",5227.60009765625,5227.60009765625,5180.39990234375,5192.2998046875,0],["2006-04-11",5192.5,5239.7998046875,5192.5,5233.5,0],["2006-04-12",5220.7998046875,5221.2998046875,5173.7998046875,5183.7001953125,0],["2006-04-13",5183.7998046875,5206.7001953125,5158.89990234375,5175.7001953125,0],["2006-04-18",5188.89990234375,5250.0,5188.60009765625,5248.60009765625,0],["2006-04-19",5270.10009765625,5301.7998046875,5270.10009765625,5283.89990234375,0],["2006-04-20",5282.5,5285.89990234375,5243.89990234375,5276.89990234375,0],["2006-04-21",5277.10009765625,5277.10009765625,5241.0,5250.10009765625,0],["2006-04-24",5251.7001953125,5290.5,5251.7001953125,5269.7998046875,0],["2006-04-26",5265.89990234375,5335.2998046875,5263.7001953125,5327.2001953125,0],["2006-04-27",5320.39990234375,5336.60009765625,5300.2001953125,5300.2001953125,0],["2006-04-28",5282.0,5282.0,5246.60009765625,5258.7998046875,0],["2006-05-01",5273.7998046875,5315.7001953125,5272.60009765625,5310.39990234375,0],["2006-05-02",5312.0,5313.60009765625,5265.10009765625,5273.10009765625,0],["2006-05-03",5282.10009765625,5286.10009765625,5254.60009765625,5273.5,0],["2006-05-04",5273.39990234375,5273.39990234375,5189.10009765625,5189.10009765625,0],["2006-05-05",5208.60009765625,5255.39990234375,5208.60009765625,5255.39990234375,0],["2006-05-08",5275.7001953125,5328.0,5275.7001953125,5324.0,0],["2006-05-09",5321.0,5331.7998046875,5315.10009765625,5325.7998046875,0],["2006-05-10",5355.60009765625,5406.7001953125,5348.2998046875,5352.2001953125,0],["2006-05-11",5364.7001953125,5380.5,5346.39990234375,5364.5,0],["2006-05-12",5352.10009765625,5352.39990234375,5314.0,5329.5,0],["2006-05-15",5295.5,5295.5,5228.5,5234.10009765625,0],["2006-05-16",5232.7998046875,5235.2998046875,5191.60009765625,5217.39990234375,0],["2006-05-17",5216.0,5250.89990234375,5203.10009765625,5217.5,0],["2006-05-18",5181.60009765625,5181.60009765625,5096.0,5119.2998046875,0],["2006-05-19",5114.7998046875,5136.10009765625,5100.89990234375,5100.89990234375,0],["2006-05-22",5102.10009765625,5105.39990234375,5029.39990234375,5030.7998046875,0],["2006-05-23",5018.0,5038.60009765625,5003.2998046875,5013.7998046875,0],["2006-05-24",5018.7998046875,5062.10009765625,5018.7998046875,5037.7001953125,0],["2006-05-25",5023.89990234375,5025.0,4976.7998046875,4976.7998046875,0],["2006-05-26",5003.5,5053.7001953125,5002.7001953125,5053.7001953125,0],["2006-05-29",5071.10009765625,5109.5,5071.10009765625,5109.5,0],["2006-05-30",5108.89990234375,5110.7001953125,5088.7998046875,5105.39990234375,0],["2006-05-31",5079.5,5079.7001953125,5001.7001953125,5001.7001953125,0],["2006-06-01",5018.2001953125,5060.60009765625,5018.0,5060.60009765625,0],["2006-06-02",5063.7001953125,5089.7998046875,5040.7998046875,5077.2001953125,0],["2006-06-05",5082.5,5120.0,5079.5,5120.0,0],["2006-06-06",5094.5,5094.5,5029.39990234375,5036.10009765625,0],["2006-06-07",5029.0,5033.7998046875,5006.39990234375,5025.5,0],["2006-06-08",5015.10009765625,5015.10009765625,4907.2001953125,4907.2001953125,0],["2006-06-09",4906.60009765625,4966.60009765625,4903.89990234375,4966.0,0],["2006-06-13",4942.10009765625,4942.10009765625,4838.89990234375,4838.89990234375,0],["2006-06-14",4814.39990234375,4877.39990234375,4758.2998046875,4850.7998046875,0],["2006-06-15",4851.0,4906.7001953125,4851.0,4869.7001953125,0],["2006-06-16",4903.5,4976.60009765625,4903.5,4969.0,0],["2006-06-19",4959.5,4959.89990234375,4901.2001953125,4901.2001953125,0],["2006-06-20",4888.5,4894.7001953125,4843.0,4861.39990234375,0],["2006-06-21",4877.2998046875,4924.5,4877.2998046875,4918.89990234375,0],["2006-06-22",4936.5,5011.7998046875,4936.5,5010.7998046875,0],["2006-06-23",5003.7998046875,5003.7998046875,4954.60009765625,4964.89990234375,0],["2006-06-26",4967.89990234375,4968.39990234375,4946.2001953125,4965.0,0],["2006-06-27",4976.7001953125,5021.89990234375,4976.7001953125,4999.2001953125,0],["2006-06-28",4975.5,4975.89990234375,4922.60009765625,4946.7998046875,0],["2006-06-29",4953.0,4997.2001953125,4951.7998046875,4997.2001953125,0],["2006-06-30",5030.10009765625,5113.10009765625,5030.10009765625,5073.89990234375,0],["2006-07-03",5075.5,5093.2001953125,5062.5,5092.2001953125,0],["2006-07-04",5103.0,5131.60009765625,5103.0,5104.7001953125,0],["2006-07-05",5105.7001953125,5125.89990234375,5093.2998046875,5096.89990234375,0],["2006-07-06",5086.5,5120.7001953125,5053.5,5120.2998046875,0],["2006-07-07",5127.2001953125,5146.60009765625,5115.5,5135.2998046875,0],["2006-07-10",5125.0,5142.7998046875,5117.7001953125,5142.7998046875,0],["2006-07-11",5139.10009765625,5139.10009765625,5093.7998046875,5107.2001953125,0],["2006-07-12",5116.7998046875,5141.0,5116.7998046875,5128.2998046875,0],["2006-07-13",5126.89990234375,5127.60009765625,5084.60009765625,5084.60009765625,0],["2006-07-14",5062.2001953125,5062.2001953125,4966.10009765625,4966.10009765625,0],["2006-07-17",4961.2001953125,4961.7001953125,4905.7001953125,4956.2001953125,0],["2006-07-18",4949.5,4965.60009765625,4923.2998046875,4923.2998046875,0],["2006-07-19",4925.60009765625,4955.7001953125,4899.89990234375,4900.10009765625,0],["2006-07-20",4934.2001953125,4996.5,4931.89990234375,4996.5,0],["2006-07-21",4976.89990234375,4976.89990234375,4944.0,4960.60009765625,0],["2006-07-24",4946.5,4946.5,4901.7001953125,4934.39990234375,0],["2006-07-25",4942.0,5015.89990234375,4942.0,4992.39990234375,0],["2006-07-26",5004.39990234375,5009.39990234375,4920.7001953125,4935.7001953125,0],["2006-07-27",4931.7998046875,5007.7998046875,4916.7001953125,5007.7998046875,0],["2006-07-28",5002.10009765625,5002.7998046875,4933.39990234375,4958.2998046875,0],["2006-07-31",4973.39990234375,5027.10009765625,4963.7001953125,4986.0,0],["2006-08-01",4981.60009765625,5000.89990234375,4970.7998046875,4981.2998046875,0],["2006-08-02",4969.60009765625,4970.60009765625,4919.5,4931.5,0],["2006-08-03",4932.60009765625,4997.5,4932.60009765625,4997.5,0],["2006-08-04",4987.0,4992.7001953125,4940.2001953125,4956.10009765625,0],["2006-08-07",4956.60009765625,4972.7001953125,4945.7001953125,4961.7998046875,0],["2006-08-08",4963.39990234375,5024.7998046875,4951.39990234375,5024.7998046875,0],["2006-08-09",5010.7998046875,5011.60009765625,4939.39990234375,4962.0,0],["2006-08-10",4952.0,4957.60009765625,4926.2998046875,4953.2001953125,0],["2006-08-11",4952.89990234375,4957.39990234375,4937.39990234375,4949.2001953125,0],["2006-08-14",4945.60009765625,4997.10009765625,4927.39990234375,4971.2998046875,0],["2006-08-15",4971.60009765625,4977.0,4929.7001953125,4936.0,0],["2006-08-16",4951.7001953125,4994.7001953125,4950.2998046875,4961.89990234375,0],["2006-08-17",4981.2998046875,5055.89990234375,4981.10009765625,5055.89990234375,0],["2006-08-18",5056.10009765625,5059.10009765625,5026.5,5052.5,0],["2006-08-21",5056.2001953125,5090.39990234375,5054.7001953125,5063.60009765625,0],["2006-08-22",5070.2001953125,5085.0,5068.89990234375,5076.2001953125,0],["2006-08-23",5073.7001953125,5107.7998046875,5068.2001953125,5082.2998046875,0],["2006-08-24",5070.89990234375,5071.89990234375,4982.7001953125,4987.7998046875,0],["2006-08-25",4983.0,5023.60009765625,4983.0,5023.60009765625,0],["2006-08-28",5025.89990234375,5041.89990234375,5014.2998046875,5024.2001953125,0],["2006-08-29",5030.60009765625,5071.39990234375,5030.60009765625,5067.60009765625,0],["2006-08-30",5069.10009765625,5082.60009765625,5063.2998046875,5067.2998046875,0],["2006-08-31",5073.0,5115.39990234375,5072.5,5115.39990234375,0],["2006-09-01",5113.5,5121.2998046875,5091.2001953125,5097.10009765625,0],["2006-09-04",5096.39990234375,5134.7998046875,5096.39990234375,5129.2001953125,0],["2006-09-05",5138.5,5155.10009765625,5137.60009765625,5150.60009765625,0],["2006-09-06",5155.7998046875,5164.2001953125,5108.39990234375,5113.7998046875,0],["2006-09-07",5110.60009765625,5113.7998046875,5078.2001953125,5108.7001953125,0],["2006-09-08",5105.10009765625,5106.2001953125,5061.39990234375,5098.2998046875,0],["2006-09-11",5093.7001953125,5099.5,5023.39990234375,5026.0,0],["2006-09-12",5005.2998046875,5006.2998046875,4961.2998046875,4974.39990234375,0],["2006-09-13",4989.89990234375,5019.2001953125,4985.39990234375,5017.2001953125,0],["2006-09-14",5026.89990234375,5071.89990234375,5026.89990234375,5070.39990234375,0],["2006-09-15",5069.5,5069.5,5021.10009765625,5036.39990234375,0],["2006-09-18",5032.7998046875,5072.7998046875,5023.7998046875,5072.7998046875,0],["2006-09-19",5083.0,5098.39990234375,5056.7001953125,5056.7998046875,0],["2006-09-20",5041.0,5041.0,4997.10009765625,4998.5,0],["2006-09-21",4999.0,5035.39990234375,4984.89990234375,4995.89990234375,0],["2006-09-22",4993.60009765625,4994.2998046875,4964.2001953125,4983.2001953125,0],["2006-09-25",4976.89990234375,4997.89990234375,4963.39990234375,4986.2998046875,0],["2006-09-26",4979.60009765625,5005.0,4977.0,4989.60009765625,0],["2006-09-27",4989.7998046875,5095.5,4989.7998046875,5093.2001953125,0],["2006-09-28",5104.39990234375,5120.2998046875,5095.7998046875,5113.89990234375,0],["2006-09-29",5117.2998046875,5155.2998046875,5114.89990234375,5154.10009765625,0],["2006-10-02",5153.0,5189.7998046875,5149.10009765625,5178.7998046875,0],["2006-10-03",5174.60009765625,5194.0,5148.10009765625,5184.2998046875,0],["2006-10-04",5166.60009765625,5174.39990234375,5142.7001953125,5142.7001953125,0],["2006-10-05",5149.60009765625,5219.7998046875,5149.60009765625,5219.2998046875,0],["2006-10-06",5221.60009765625,5229.2998046875,5213.7998046875,5220.7001953125,0],["2006-10-09",5226.60009765625,5231.2001953125,5173.10009765625,5199.10009765625,0],["2006-10-10",5214.2998046875,5251.0,5214.2001953125,5248.60009765625,0],["2006-10-11",5249.5,5282.7998046875,5240.0,5282.7998046875,0],["2006-10-12",5280.89990234375,5288.39990234375,5259.39990234375,5259.39990234375,0],["2006-10-13",5275.5,5314.5,5274.89990234375,5290.0,0],["2006-10-16",5297.39990234375,5320.2001953125,5296.60009765625,5311.0,0],["2006-10-17",5322.7998046875,5334.2001953125,5277.5,5281.2998046875,0],["2006-10-18",5276.5,5313.2001953125,5264.60009765625,5313.2001953125,0],["2006-10-19",5306.2001953125,5319.2998046875,5278.7998046875,5285.2998046875,0],["2006-10-20",5297.89990234375,5335.39990234375,5297.89990234375,5335.39990234375,0],["2006-10-23",5334.2001953125,5345.0,5323.60009765625,5333.5,0],["2006-10-24",5332.2001953125,5357.5,5315.89990234375,5317.10009765625,0],["2006-10-25",5317.60009765625,5355.2001953125,5317.60009765625,5352.2998046875,0],["2006-10-26",5362.39990234375,5391.10009765625,5361.7998046875,5389.7001953125,0],["2006-10-27",5385.7001953125,5385.7001953125,5350.89990234375,5358.5,0],["2006-10-30",5357.10009765625,5409.89990234375,5348.7998046875,5399.39990234375,0],["2006-10-31",5391.7998046875,5401.0,5377.0,5384.39990234375,0],["2006-11-01",5390.7001953125,5419.10009765625,5390.7001953125,5416.39990234375,0],["2006-11-03",5409.60009765625,5432.5,5394.39990234375,5432.0,0],["2006-11-06",5433.89990234375,5444.10009765625,5424.0,5444.10009765625,0],["2006-11-07",5460.39990234375,5496.2998046875,5460.39990234375,5491.60009765625,0],["2006-11-08",5492.7998046875,5493.89990234375,5459.2001953125,5459.2001953125,0],["2006-11-09",5449.39990234375,5450.2001953125,5406.2998046875,5429.0,0],["2006-11-10",5435.2998046875,5440.5,5414.7001953125,5436.7001953125,0],["2006-11-13",5424.39990234375,5433.2001953125,5415.5,5418.39990234375,0],["2006-11-14",5420.60009765625,5449.89990234375,5417.7998046875,5435.60009765625,0],["2006-11-15",5439.39990234375,5462.0,5422.10009765625,5429.89990234375,0],["2006-11-16",5429.2998046875,5436.39990234375,5375.60009765625,5392.60009765625,0],["2006-11-17",5385.2001953125,5426.0,5356.89990234375,5419.7001953125,0],["2006-11-20",5415.5,5419.39990234375,5322.39990234375,5322.39990234375,0],["2006-11-21",5322.7001953125,5373.2001953125,5322.7001953125,5358.0,0],["2006-11-22",5373.7001953125,5448.89990234375,5373.0,5445.7001953125,0],["2006-11-23",5446.60009765625,5473.7998046875,5437.10009765625,5466.89990234375,0],["2006-11-24",5466.2998046875,5466.2998046875,5434.0,5453.60009765625,0],["2006-11-27",5451.60009765625,5471.60009765625,5445.7998046875,5452.2001953125,0],["2006-11-28",5435.39990234375,5435.39990234375,5368.60009765625,5384.2998046875,0],["2006-11-29",5382.2001953125,5452.60009765625,5368.2998046875,5452.60009765625,0],["2006-11-30",5463.7001953125,5488.89990234375,5455.10009765625,5482.10009765625,0],["2006-12-01",5486.0,5495.7001953125,5424.7001953125,5427.89990234375,0],["2006-12-04",5425.39990234375,5439.7998046875,5411.0,5424.89990234375,0],["2006-12-05",5438.5,5465.7001953125,5426.5,5426.5,0],["2006-12-06",5438.0,5466.7001953125,5437.0,5466.7001953125,0],["2006-12-07",5461.60009765625,5471.60009765625,5450.7001953125,5465.2001953125,0],["2006-12-08",5456.2001953125,5461.2001953125,5425.7998046875,5425.7998046875,0],["2006-12-11",5428.7001953125,5477.5,5427.7998046875,5469.7001953125,0],["2006-12-12",5468.89990234375,5502.2998046875,5468.39990234375,5473.60009765625,0],["2006-12-13",5467.7998046875,5505.10009765625,5467.10009765625,5488.2001953125,0],["2006-12-14",5496.10009765625,5573.10009765625,5496.10009765625,5573.10009765625,0],["2006-12-15",5577.5,5587.39990234375,5565.2001953125,5575.39990234375,0],["2006-12-18",5572.10009765625,5597.2001953125,5572.10009765625,5591.5,0],["2006-12-19",5586.2998046875,5597.5,5557.10009765625,5559.7001953125,0],["2006-12-20",5568.0,5618.39990234375,5567.5,5607.7998046875,0],["2006-12-21",5607.60009765625,5608.5,5580.7001953125,5583.5,0],["2006-12-22",5578.60009765625,5603.7001953125,5557.10009765625,5603.7001953125,0],["2006-12-27",5601.60009765625,5643.2001953125,5600.7998046875,5643.2001953125,0],["2006-12-28",5650.2001953125,5673.7001953125,5650.2001953125,5660.5,0],["2006-12-29",5658.89990234375,5684.39990234375,5657.10009765625,5669.89990234375,0],["2007-01-02",5672.7001953125,5690.7001953125,5670.10009765625,5670.2001953125,0],["2007-01-03",5681.7001953125,5698.2001953125,5643.7001953125,5649.39990234375,0],["2007-01-04",5634.2998046875,5635.2001953125,5584.7998046875,5584.7998046875,0],["2007-01-05",5580.0,5612.0,5565.2001953125,5572.0,0],["2007-01-08",5561.10009765625,5562.60009765625,5499.0,5502.0,0],["2007-01-09",5517.7001953125,5590.39990234375,5516.2998046875,5589.7001953125,0],["2007-01-10",5583.10009765625,5583.10009765625,5520.89990234375,5520.89990234375,0],["2007-01-11",5533.10009765625,5573.39990234375,5528.39990234375,5564.89990234375,0],["2007-01-12",5578.2001953125,5638.7998046875,5578.2001953125,5638.7998046875,0],["2007-01-15",5642.7998046875,5673.7998046875,5633.2001953125,5673.7998046875,0],["2007-01-16",5671.89990234375,5705.39990234375,5665.2998046875,5673.39990234375,0],["2007-01-17",5665.5,5670.2998046875,5645.2001953125,5646.10009765625,0],["2007-01-18",5655.2001953125,5679.5,5650.89990234375,5672.39990234375,0],["2007-01-19",5669.39990234375,5673.10009765625,5641.5,5673.10009765625,0],["2007-01-22",5688.5,5739.7998046875,5688.5,5726.60009765625,0],["2007-01-23",5723.2998046875,5738.2998046875,5702.7001953125,5735.0,0],["2007-01-24",5750.0,5776.10009765625,5742.2001953125,5768.7998046875,0],["2007-01-25",5781.60009765625,5802.10009765625,5769.89990234375,5769.89990234375,0],["2007-01-29",5772.60009765625,5777.2998046875,5752.60009765625,5760.39990234375,0],["2007-01-30",5756.5,5813.0,5756.10009765625,5812.5,0],["2007-01-31",5819.2001953125,5829.2998046875,5773.39990234375,5773.39990234375,0],["2007-02-01",5781.2998046875,5816.2001953125,5781.2998046875,5814.10009765625,0],["2007-02-02",5828.5,5841.2998046875,5816.7998046875,5831.5,0],["2007-02-05",5827.7001953125,5829.5,5801.39990234375,5822.10009765625,0],["2007-02-06",5828.60009765625,5871.5,5828.60009765625,5870.5,0],["2007-02-07",5901.89990234375,5909.89990234375,5879.7001953125,5899.7998046875,0],["2007-02-08",5902.2998046875,5909.39990234375,5884.60009765625,5899.5,0],["2007-02-09",5905.60009765625,5927.2001953125,5894.7001953125,5927.2001953125,0],["2007-02-12",5921.60009765625,5934.7001953125,5905.39990234375,5924.10009765625,0],["2007-02-13",5921.60009765625,5947.2998046875,5911.2998046875,5936.60009765625,0],["2007-02-14",5947.7998046875,5975.89990234375,5947.7998046875,5960.5,0],["2007-02-15",5969.60009765625,6000.0,5968.60009765625,5992.7998046875,0],["2007-02-16",5993.2001953125,5994.39990234375,5940.39990234375,5953.7001953125,0],["2007-02-19",5956.89990234375,6003.2001953125,5950.5,5990.10009765625,0],["2007-02-20",5995.2001953125,6003.2998046875,5979.89990234375,5989.7001953125,0],["2007-02-21",5981.5,5991.7998046875,5951.0,5951.7998046875,0],["2007-02-22",5953.39990234375,6017.10009765625,5952.60009765625,6017.10009765625,0],["2007-02-23",6019.60009765625,6052.10009765625,6019.10009765625,6036.10009765625,0],["2007-02-26",6036.5,6044.0,6008.0,6044.0,0],["2007-02-27",6043.2998046875,6043.2998046875,5993.7998046875,5993.7998046875,0],["2007-02-28",5992.60009765625,5992.60009765625,5786.7998046875,5832.5,0],["2007-03-01",5840.60009765625,5858.5,5797.2998046875,5810.2001953125,0],["2007-03-02",5804.7001953125,5825.7998046875,5780.89990234375,5786.0,0],["2007-03-05",5772.0,5772.0,5653.60009765625,5653.60009765625,0],["2007-03-06",5657.2001953125,5771.7998046875,5641.10009765625,5771.7998046875,0],["2007-03-07",5777.89990234375,5830.10009765625,5777.89990234375,5825.2998046875,0],["2007-03-08",5820.2001953125,5827.0,5774.60009765625,5822.2998046875,0],["2007-03-09",5827.5,5852.60009765625,5820.60009765625,5830.2001953125,0],["2007-03-12",5828.0,5891.0,5820.2998046875,5891.0,0],["2007-03-13",5893.2998046875,5917.7001953125,5860.89990234375,5865.0,0],["2007-03-14",5837.2001953125,5837.2001953125,5741.89990234375,5741.89990234375,0],["2007-03-15",5769.7001953125,5857.10009765625,5764.2998046875,5853.0,0],["2007-03-16",5861.89990234375,5874.5,5814.60009765625,5836.2998046875,0],["2007-03-19",5838.2998046875,5875.0,5818.60009765625,5859.7001953125,0],["2007-03-20",5871.5,5922.2001953125,5871.5,5876.60009765625,0],["2007-03-21",5883.0,5906.7001953125,5860.2998046875,5861.89990234375,0],["2007-03-22",5879.0,5955.7001953125,5879.0,5955.7001953125,0],["2007-03-23",5954.2001953125,5968.10009765625,5938.60009765625,5952.2998046875,0],["2007-03-26",5958.7998046875,5992.0,5957.89990234375,5990.7001953125,0],["2007-03-27",5986.2998046875,5988.60009765625,5963.60009765625,5964.2001953125,0],["2007-03-28",5958.7998046875,5979.2001953125,5917.2998046875,5923.2001953125,0],["2007-03-29",5919.2998046875,5960.89990234375,5905.2998046875,5960.89990234375,0],["2007-03-30",5968.2001953125,5998.89990234375,5968.10009765625,5995.0,0],["2007-04-02",5994.0,5994.0,5915.7998046875,5915.7998046875,0],["2007-04-03",5929.89990234375,6013.39990234375,5929.5,6013.39990234375,0],["2007-04-04",6027.60009765625,6097.2001953125,6027.60009765625,6097.2001953125,0],["2007-04-05",6093.7998046875,6093.7998046875,6064.60009765625,6077.10009765625,0],["2007-04-10",6083.2001953125,6155.2001953125,6083.2001953125,6153.0,0],["2007-04-11",6160.5,6176.89990234375,6142.10009765625,6151.39990234375,0],["2007-04-12",6147.7998046875,6167.89990234375,6129.10009765625,6158.2001953125,0],["2007-04-13",6167.39990234375,6195.7998046875,6125.2998046875,6135.7998046875,0],["2007-04-16",6146.60009765625,6206.2998046875,6146.2998046875,6197.7001953125,0],["2007-04-17",6202.2998046875,6237.7001953125,6169.5,6186.5,0],["2007-04-18",6192.5,6265.2001953125,6191.2998046875,6236.89990234375,0],["2007-04-19",6229.2001953125,6229.2001953125,6159.39990234375,6165.10009765625,0],["2007-04-20",6168.89990234375,6211.0,6168.89990234375,6207.5,0],["2007-04-23",6218.39990234375,6252.2998046875,6165.60009765625,6209.10009765625,0],["2007-04-24",6210.0,6232.5,6177.2998046875,6188.2001953125,0],["2007-04-26",6195.5,6227.2998046875,6195.5,6212.2001953125,0],["2007-04-27",6201.7998046875,6201.7998046875,6144.2001953125,6151.60009765625,0],["2007-04-30",6157.2998046875,6205.89990234375,6157.2998046875,6166.0,0],["2007-05-01",6163.2001953125,6172.2001953125,6134.2001953125,6145.7998046875,0],["2007-05-02",6155.2001953125,6239.7998046875,6154.89990234375,6237.7001953125,0],["2007-05-03",6244.60009765625,6258.10009765625,6224.2001953125,6245.60009765625,0],["2007-05-04",6255.7998046875,6304.89990234375,6255.7998046875,6304.89990234375,0],["2007-05-07",6320.0,6338.2001953125,6294.2998046875,6335.7001953125,0],["2007-05-08",6340.39990234375,6341.10009765625,6291.0,6304.39990234375,0],["2007-05-09",6297.89990234375,6382.7001953125,6283.60009765625,6341.0,0],["2007-05-10",6350.2998046875,6355.5,6312.10009765625,6355.5,0],["2007-05-11",6334.7001953125,6334.7001953125,6280.5,6297.39990234375,0],["2007-05-14",6307.60009765625,6360.2998046875,6307.60009765625,6345.10009765625,0],["2007-05-15",6331.39990234375,6335.2998046875,6282.10009765625,6291.2001953125,0],["2007-05-16",6298.7001953125,6314.2998046875,6267.2998046875,6294.60009765625,0],["2007-05-17",6303.2001953125,6365.89990234375,6303.2001953125,6365.89990234375,0],["2007-05-18",6352.2001953125,6356.89990234375,6300.10009765625,6312.5,0],["2007-05-21",6318.7001953125,6384.10009765625,6318.7001953125,6369.0,0],["2007-05-22",6368.39990234375,6384.10009765625,6330.2998046875,6338.7998046875,0],["2007-05-23",6330.7998046875,6378.2998046875,6321.39990234375,6355.10009765625,0],["2007-05-24",6351.10009765625,6351.10009765625,6277.89990234375,6279.10009765625,0],["2007-05-25",6272.89990234375,6272.89990234375,6226.39990234375,6252.7998046875,0],["2007-05-28",6264.5,6293.89990234375,6237.7998046875,6251.39990234375,0],["2007-05-29",6251.60009765625,6318.2998046875,6242.0,6317.60009765625,0],["2007-05-30",6317.0,6317.0,6231.0,6243.39990234375,0],["2007-05-31",6260.89990234375,6342.5,6260.89990234375,6313.5,0],["2007-06-01",6321.0,6352.5,6313.7998046875,6333.5,0],["2007-06-04",6346.39990234375,6409.2001953125,6346.39990234375,6392.89990234375,0],["2007-06-05",6393.5,6395.89990234375,6369.10009765625,6370.7998046875,0],["2007-06-06",6368.7998046875,6376.0,6315.2001953125,6337.10009765625,0],["2007-06-07",6318.5,6318.5,6258.2998046875,6311.10009765625,0],["2007-06-08",6300.0,6300.0,6199.2998046875,6231.7001953125,0],["2007-06-12",6249.2998046875,6294.89990234375,6235.89990234375,6240.10009765625,0],["2007-06-13",6224.2998046875,6225.39990234375,6170.2001953125,6180.7001953125,0],["2007-06-14",6212.7998046875,6263.10009765625,6212.2998046875,6261.2001953125,0],["2007-06-15",6272.5,6298.5,6268.0,6293.7998046875,0],["2007-06-18",6304.0,6355.7998046875,6304.0,6343.39990234375,0],["2007-06-19",6339.7998046875,6381.60009765625,6316.0,6372.0,0],["2007-06-20",6367.7001953125,6403.89990234375,6348.7001953125,6396.89990234375,0],["2007-06-21",6393.5,6393.5,6361.7001953125,6387.0,0],["2007-06-22",6391.39990234375,6391.60009765625,6349.0,6382.60009765625,0],["2007-06-25",6378.7998046875,6378.7998046875,6315.0,6329.7998046875,0],["2007-06-26",6329.89990234375,6347.0,6303.7001953125,6308.60009765625,0],["2007-06-27",6300.10009765625,6302.2001953125,6184.2001953125,6184.2001953125,0],["2007-06-28",6200.10009765625,6265.7001953125,6200.10009765625,6265.60009765625,0],["2007-06-29",6271.39990234375,6293.10009765625,6243.5,6274.89990234375,0],["2007-07-02",6282.0,6290.7001953125,6254.60009765625,6263.2998046875,0],["2007-07-03",6282.10009765625,6319.2998046875,6279.2998046875,6299.0,0],["2007-07-04",6306.39990234375,6320.0,6290.7998046875,6298.60009765625,0],["2007-07-05",6300.60009765625,6362.2998046875,6300.60009765625,6362.2998046875,0],["2007-07-06",6361.7998046875,6361.7998046875,6318.5,6351.10009765625,0],["2007-07-09",6353.0,6400.60009765625,6353.0,6400.60009765625,0],["2007-07-10",6402.60009765625,6403.0,6359.7998046875,6361.5,0],["2007-07-11",6357.89990234375,6357.89990234375,6300.7998046875,6325.10009765625,0],["2007-07-12",6335.89990234375,6365.7998046875,6328.60009765625,6363.39990234375,0],["2007-07-13",6390.10009765625,6436.7001953125,6389.39990234375,6389.39990234375,0],["2007-07-16",6390.0,6415.10009765625,6377.7998046875,6380.7998046875,0],["2007-07-17",6385.5,6391.5,6368.7998046875,6381.60009765625,0],["2007-07-18",6372.10009765625,6372.10009765625,6326.39990234375,6329.10009765625,0],["2007-07-19",6333.60009765625,6385.89990234375,6333.60009765625,6384.2001953125,0],["2007-07-20",6387.0,6422.2998046875,6387.0,6421.7998046875,0],["2007-07-23",6412.7998046875,6412.7998046875,6359.39990234375,6390.39990234375,0],["2007-07-24",6398.5,6432.2001953125,6398.5,6422.2998046875,0],["2007-07-25",6396.0,6396.10009765625,6334.5,6340.5,0],["2007-07-26",6344.39990234375,6351.7998046875,6258.5,6258.5,0],["2007-07-27",6254.0,6254.0,6082.89990234375,6082.89990234375,0],["2007-07-30",6081.5,6109.2001953125,6044.2998046875,6108.7998046875,0],["2007-07-31",6120.7001953125,6145.39990234375,6103.0,6144.2001953125,0],["2007-08-01",6138.60009765625,6138.60009765625,5941.2001953125,5941.2001953125,0],["2007-08-02",5969.10009765625,6059.2001953125,5903.2001953125,6011.7998046875,0],["2007-08-03",6026.7001953125,6061.0,5980.7998046875,6021.0,0],["2007-08-06",6016.10009765625,6016.10009765625,5891.10009765625,5920.2001953125,0],["2007-08-07",5943.0,6015.10009765625,5942.0,5985.0,0],["2007-08-08",5999.0,6105.0,5998.7998046875,6100.7998046875,0],["2007-08-09",6115.0,6165.60009765625,6112.2001953125,6165.60009765625,0],["2007-08-10",6110.7998046875,6111.5,5936.0,5936.0,0],["2007-08-13",5945.2001953125,6040.39990234375,5945.2001953125,6011.60009765625,0],["2007-08-14",6012.5,6022.2001953125,5938.7001953125,5964.7998046875,0],["2007-08-15",5933.60009765625,5933.60009765625,5788.0,5788.0,0],["2007-08-16",5783.2998046875,5783.2998046875,5483.2998046875,5711.5,0],["2007-08-17",5716.5,5788.2001953125,5637.39990234375,5671.0,0],["2007-08-20",5675.89990234375,5932.60009765625,5675.89990234375,5932.60009765625,0],["2007-08-21",5929.5,5998.60009765625,5873.60009765625,5989.39990234375,0],["2007-08-22",5984.0,6048.2001953125,5964.89990234375,6005.0,0],["2007-08-23",6016.10009765625,6177.7001953125,6016.10009765625,6159.7001953125,0],["2007-08-24",6143.7001953125,6143.7001953125,6079.39990234375,6088.5,0],["2007-08-27",6121.10009765625,6203.39990234375,6119.10009765625,6185.2001953125,0],["2007-08-28",6178.60009765625,6186.2001953125,6136.7001953125,6176.2998046875,0],["2007-08-29",6140.60009765625,6140.60009765625,6031.60009765625,6100.2998046875,0],["2007-08-30",6127.39990234375,6190.7001953125,6124.7001953125,6135.0,0],["2007-08-31",6165.7998046875,6247.2001953125,6135.0,6247.2001953125,0],["2007-09-03",6253.7001953125,6282.60009765625,6234.5,6267.2998046875,0],["2007-09-04",6263.60009765625,6317.7998046875,6261.10009765625,6293.2998046875,0],["2007-09-05",6303.89990234375,6355.7001953125,6252.0,6262.7001953125,0],["2007-09-06",6246.5,6266.10009765625,6189.7001953125,6251.0,0],["2007-09-07",6265.89990234375,6282.10009765625,6253.7998046875,6278.39990234375,0],["2007-09-10",6235.89990234375,6237.2998046875,6146.5,6191.2001953125,0],["2007-09-11",6193.39990234375,6257.0,6193.39990234375,6235.5,0],["2007-09-12",6259.39990234375,6303.2001953125,6217.2998046875,6220.2998046875,0],["2007-09-13",6229.0,6251.0,6212.39990234375,6230.60009765625,0],["2007-09-14",6236.7001953125,6310.7998046875,6236.7001953125,6306.7998046875,0],["2007-09-17",6296.89990234375,6297.7998046875,6256.2998046875,6271.39990234375,0],["2007-09-18",6260.7001953125,6260.7998046875,6166.2001953125,6192.5,0],["2007-09-19",6237.7998046875,6356.10009765625,6237.7998046875,6356.10009765625,0],["2007-09-20",6383.7998046875,6416.39990234375,6357.10009765625,6393.7001953125,0],["2007-09-21",6386.60009765625,6389.0,6353.89990234375,6357.89990234375,0],["2007-09-24",6361.0,6457.7998046875,6361.0,6451.5,0],["2007-09-25",6456.2998046875,6509.60009765625,6429.60009765625,6483.0,0],["2007-09-26",6456.2001953125,6500.89990234375,6453.7998046875,6481.39990234375,0],["2007-09-27",6487.5,6550.7001953125,6485.5,6538.10009765625,0],["2007-09-28",6547.60009765625,6594.39990234375,6547.60009765625,6567.7998046875,0],["2007-10-01",6567.60009765625,6605.0,6554.60009765625,6563.7001953125,0],["2007-10-02",6598.10009765625,6666.7998046875,6597.2998046875,6659.89990234375,0],["2007-10-03",6642.5,6680.2998046875,6636.10009765625,6660.0,0],["2007-10-04",6640.2998046875,6641.2001953125,6551.7001953125,6566.89990234375,0],["2007-10-05",6574.2001953125,6616.7998046875,6571.89990234375,6605.39990234375,0],["2007-10-08",6617.2998046875,6684.39990234375,6617.2998046875,6654.2998046875,0],["2007-10-09",6634.89990234375,6685.89990234375,6620.7998046875,6677.7998046875,0],["2007-10-10",6697.2998046875,6743.2001953125,6697.2998046875,6738.2998046875,0],["2007-10-11",6736.89990234375,6782.5,6710.89990234375,6771.89990234375,0],["2007-10-12",6767.39990234375,6770.60009765625,6717.7001953125,6748.89990234375,0],["2007-10-15",6761.60009765625,6800.2001953125,6713.39990234375,6739.0,0],["2007-10-16",6724.2001953125,6724.7998046875,6651.0,6692.0,0],["2007-10-17",6693.60009765625,6724.2998046875,6648.39990234375,6680.10009765625,0],["2007-10-18",6697.10009765625,6767.7001953125,6696.10009765625,6767.7001953125,0],["2007-10-19",6764.7998046875,6764.89990234375,6684.60009765625,6706.2998046875,0],["2007-10-22",6660.7998046875,6662.60009765625,6542.89990234375,6577.2998046875,0],["2007-10-23",6572.7001953125,6676.10009765625,6572.7001953125,6660.89990234375,0],["2007-10-24",6679.2001953125,6733.39990234375,6634.39990234375,6634.39990234375,0],["2007-10-25",6627.7998046875,6674.10009765625,6610.7001953125,6624.2998046875,0],["2007-10-26",6640.2001953125,6703.2998046875,6637.2001953125,6700.60009765625,0],["2007-10-29",6727.10009765625,6792.10009765625,6726.89990234375,6792.10009765625,0],["2007-10-30",6794.5,6794.5,6746.60009765625,6750.2001953125,0],["2007-10-31",6731.7001953125,6775.7998046875,6710.7998046875,6754.10009765625,0],["2007-11-01",6778.39990234375,6851.5,6777.2998046875,6828.7001953125,0],["2007-11-02",6782.2001953125,6782.2001953125,6674.7001953125,6696.60009765625,0],["2007-11-05",6703.39990234375,6710.2001953125,6560.39990234375,6582.2998046875,0],["2007-11-06",6578.89990234375,6657.7998046875,6578.60009765625,6628.0,0],["2007-11-07",6634.39990234375,6701.2001953125,6634.39990234375,6692.39990234375,0],["2007-11-08",6638.7998046875,6638.89990234375,6488.5,6521.60009765625,0],["2007-11-09",6521.2998046875,6605.10009765625,6520.10009765625,6545.7001953125,0],["2007-11-12",6529.5,6555.2001953125,6445.10009765625,6455.2998046875,0],["2007-11-13",6452.2001953125,6520.39990234375,6437.2998046875,6515.2001953125,0],["2007-11-14",6537.5,6608.2001953125,6536.2001953125,6598.60009765625,0],["2007-11-15",6590.2001953125,6616.5,6528.60009765625,6528.60009765625,0],["2007-11-16",6527.7001953125,6527.7001953125,6449.89990234375,6461.89990234375,0],["2007-11-19",6475.0,6551.89990234375,6475.0,6535.2001953125,0],["2007-11-20",6492.5,6492.5,6394.10009765625,6425.39990234375,0],["2007-11-21",6438.2001953125,6438.2001953125,6355.7001953125,6384.2998046875,0],["2007-11-22",6356.10009765625,6356.10009765625,6312.60009765625,6334.2998046875,0],["2007-11-23",6336.60009765625,6344.39990234375,6312.7001953125,6330.2001953125,0],["2007-11-26",6361.10009765625,6482.7998046875,6361.10009765625,6471.39990234375,0],["2007-11-27",6437.5,6440.10009765625,6349.39990234375,6432.7001953125,0],["2007-11-28",6430.2998046875,6433.2001953125,6346.39990234375,6370.10009765625,0],["2007-11-29",6397.89990234375,6481.7001953125,6397.89990234375,6444.5,0],["2007-11-30",6458.7001953125,6552.89990234375,6436.7001953125,6533.10009765625,0],["2007-12-03",6535.2001953125,6562.7001953125,6521.10009765625,6533.5,0],["2007-12-04",6517.0,6538.0,6500.39990234375,6530.7998046875,0],["2007-12-05",6520.7001953125,6520.7001953125,6482.0,6508.10009765625,0],["2007-12-06",6533.7001953125,6618.7001953125,6533.7001953125,6600.89990234375,0],["2007-12-07",6612.7001953125,6671.39990234375,6612.0,6654.7001953125,0],["2007-12-10",6659.2998046875,6659.2998046875,6608.89990234375,6625.10009765625,0],["2007-12-11",6633.89990234375,6684.39990234375,6633.89990234375,6680.39990234375,0],["2007-12-12",6654.2998046875,6654.2998046875,6579.89990234375,6615.2001953125,0],["2007-12-13",6621.5,6645.39990234375,6556.7001953125,6597.60009765625,0],["2007-12-14",6587.2001953125,6595.2001953125,6466.7001953125,6491.7001953125,0],["2007-12-17",6469.7001953125,6471.60009765625,6263.5,6263.5,0],["2007-12-18",6244.2998046875,6244.2998046875,6105.60009765625,6236.89990234375,0],["2007-12-19",6258.39990234375,6266.89990234375,6192.7001953125,6216.39990234375,0],["2007-12-20",6225.5,6236.7998046875,6176.89990234375,6176.89990234375,0],["2007-12-21",6183.7998046875,6285.60009765625,6183.60009765625,6247.0,0],["2007-12-24",6272.5,6344.39990234375,6271.39990234375,6323.60009765625,0],["2007-12-27",6339.10009765625,6366.5,6338.60009765625,6350.89990234375,0],["2007-12-28",6333.5,6339.89990234375,6294.7998046875,6339.89990234375,0],["2007-12-31",6342.0,6355.7001953125,6318.2001953125,6339.7998046875,0],["2008-01-02",6336.60009765625,6385.7001953125,6326.7001953125,6353.2001953125,0],["2008-01-03",6341.60009765625,6341.60009765625,6251.39990234375,6290.7001953125,0],["2008-01-04",6308.2998046875,6343.89990234375,6274.7001953125,6306.7998046875,0],["2008-01-07",6276.39990234375,6276.39990234375,6148.10009765625,6161.60009765625,0],["2008-01-08",6152.2001953125,6185.2998046875,6115.0,6128.10009765625,0],["2008-01-09",6115.7001953125,6115.7001953125,6035.7998046875,6087.7001953125,0],["2008-01-10",6087.2001953125,6105.0,6049.7001953125,6078.7001953125,0],["2008-01-11",6086.7001953125,6096.89990234375,5981.60009765625,5981.60009765625,0],["2008-01-14",5967.39990234375,6015.5,5904.2998046875,5980.0,0],["2008-01-15",5980.7998046875,6042.0,5942.39990234375,5960.0,0],["2008-01-16",5944.0,5960.0,5787.2001953125,5809.7001953125,0],["2008-01-17",5817.0,5849.2998046875,5788.5,5796.10009765625,0],["2008-01-18",5736.10009765625,5766.39990234375,5619.2998046875,5747.2998046875,0],["2008-01-21",5736.2001953125,5737.89990234375,5580.39990234375,5580.39990234375,0],["2008-01-22",5515.2998046875,5515.2998046875,5186.7998046875,5186.7998046875,0],["2008-01-23",5230.7001953125,5540.7001953125,5230.7001953125,5412.2998046875,0],["2008-01-24",5450.10009765625,5580.39990234375,5447.5,5580.39990234375,0],["2008-01-25",5608.10009765625,5860.2998046875,5608.10009765625,5860.2998046875,0],["2008-01-29",5862.10009765625,5862.10009765625,5698.39990234375,5716.5,0],["2008-01-30",5746.10009765625,5837.7001953125,5614.5,5618.7001953125,0],["2008-01-31",5608.89990234375,5655.5,5448.5,5650.2998046875,0],["2008-02-01",5672.60009765625,5848.7001953125,5669.10009765625,5842.89990234375,0],["2008-02-04",5854.39990234375,6022.0,5829.39990234375,5867.39990234375,0],["2008-02-05",5867.0,5888.2001953125,5787.7001953125,5792.89990234375,0],["2008-02-06",5770.39990234375,5771.10009765625,5609.39990234375,5609.39990234375,0],["2008-02-07",5606.7998046875,5613.0,5508.7001953125,5596.7001953125,0],["2008-02-08",5608.10009765625,5704.2998046875,5606.5,5658.0,0],["2008-02-11",5663.7998046875,5665.2998046875,5513.2001953125,5537.60009765625,0],["2008-02-12",5553.10009765625,5619.2998046875,5516.10009765625,5608.10009765625,0],["2008-02-13",5620.7998046875,5654.89990234375,5541.5,5542.10009765625,0],["2008-02-14",5566.0,5690.5,5565.60009765625,5684.7998046875,0],["2008-02-15",5658.60009765625,5658.60009765625,5544.60009765625,5606.60009765625,0],["2008-02-18",5581.2998046875,5587.60009765625,5547.39990234375,5558.39990234375,0],["2008-02-19",5583.7001953125,5650.2998046875,5582.89990234375,5619.10009765625,0],["2008-02-20",5623.7001953125,5630.7001953125,5496.5,5496.5,0],["2008-02-21",5517.7998046875,5600.89990234375,5497.7998046875,5583.39990234375,0],["2008-02-22",5574.39990234375,5578.2998046875,5490.39990234375,5559.89990234375,0],["2008-02-25",5571.5,5640.5,5568.5,5621.60009765625,0],["2008-02-26",5627.7001953125,5689.0,5627.10009765625,5666.10009765625,0],["2008-02-27",5682.2998046875,5769.7998046875,5682.2998046875,5767.2001953125,0],["2008-02-28",5759.7001953125,5759.7001953125,5625.5,5651.2001953125,0],["2008-02-29",5647.89990234375,5649.2998046875,5515.60009765625,5572.10009765625,0],["2008-03-03",5534.2998046875,5535.2001953125,5393.89990234375,5405.7998046875,0],["2008-03-04",5410.2998046875,5437.7998046875,5347.5,5380.2998046875,0],["2008-03-05",5392.10009765625,5461.2998046875,5344.7001953125,5376.60009765625,0],["2008-03-06",5400.2001953125,5454.0,5370.60009765625,5435.5,0],["2008-03-07",5411.7001953125,5411.7001953125,5240.2998046875,5264.0,0],["2008-03-10",5237.0,5237.0,5145.7998046875,5180.39990234375,0],["2008-03-11",5143.60009765625,5145.2998046875,5082.10009765625,5134.2001953125,0],["2008-03-12",5190.7998046875,5369.7001953125,5190.7998046875,5257.89990234375,0],["2008-03-13",5261.0,5264.5,5121.0,5135.89990234375,0],["2008-03-14",5158.0,5219.39990234375,5157.5,5206.89990234375,0],["2008-03-17",5180.89990234375,5183.60009765625,5039.60009765625,5087.0,0],["2008-03-18",5070.89990234375,5117.2998046875,5059.39990234375,5086.10009765625,0],["2008-03-19",5134.10009765625,5289.10009765625,5134.10009765625,5289.10009765625,0],["2008-03-20",5237.2998046875,5242.5,5127.5,5127.5,0],["2008-03-25",5170.7998046875,5354.2001953125,5170.7998046875,5318.39990234375,0],["2008-03-26",5327.2998046875,5389.7001953125,5322.2998046875,5381.39990234375,0],["2008-03-27",5372.7998046875,5374.2998046875,5334.2998046875,5371.60009765625,0],["2008-03-28",5355.0,5355.0,5275.2001953125,5351.10009765625,0],["2008-03-31",5345.60009765625,5375.0,5316.89990234375,5355.7001953125,0],["2008-04-01",5363.39990234375,5373.2998046875,5301.0,5361.2001953125,0],["2008-04-02",5395.2001953125,5528.10009765625,5394.2001953125,5502.89990234375,0],["2008-04-03",5514.0,5609.39990234375,5508.89990234375,5608.89990234375,0],["2008-04-04",5621.2998046875,5657.7001953125,5595.89990234375,5619.60009765625,0],["2008-04-07",5643.7001953125,5643.7001953125,5605.39990234375,5625.0,0],["2008-04-08",5625.39990234375,5630.5,5554.0,5571.5,0],["2008-04-09",5606.2998046875,5610.10009765625,5509.60009765625,5520.2001953125,0],["2008-04-10",5512.10009765625,5512.60009765625,5435.0,5446.39990234375,0],["2008-04-11",5442.2001953125,5456.2998046875,5386.10009765625,5439.2998046875,0],["2008-04-14",5408.2998046875,5409.5,5309.2001953125,5342.39990234375,0],["2008-04-15",5339.2998046875,5422.0,5336.7001953125,5400.39990234375,0],["2008-04-16",5426.60009765625,5482.0,5425.7001953125,5470.2998046875,0],["2008-04-17",5514.89990234375,5567.60009765625,5507.89990234375,5519.0,0],["2008-04-18",5505.7001953125,5519.10009765625,5395.0,5429.7001953125,0],["2008-04-21",5460.39990234375,5604.0,5460.2998046875,5600.2998046875,0],["2008-04-22",5597.2998046875,5597.2998046875,5524.60009765625,5564.60009765625,0],["2008-04-23",5564.39990234375,5653.89990234375,5564.2998046875,5652.89990234375,0],["2008-04-24",5637.7998046875,5639.10009765625,5557.39990234375,5587.2998046875,0],["2008-04-28",5599.2001953125,5672.7001953125,5573.0,5602.7001953125,0],["2008-04-29",5613.0,5626.60009765625,5575.7001953125,5606.89990234375,0],["2008-04-30",5575.10009765625,5620.5,5516.0,5595.39990234375,0],["2008-05-01",5592.60009765625,5593.39990234375,5538.7001953125,5585.7998046875,0],["2008-05-02",5603.2998046875,5700.39990234375,5599.7001953125,5700.39990234375,0],["2008-05-05",5729.7001953125,5751.60009765625,5716.5,5730.2998046875,0],["2008-05-06",5734.60009765625,5734.89990234375,5680.2998046875,5701.39990234375,0],["2008-05-07",5726.7998046875,5747.2001953125,5656.7001953125,5668.39990234375,0],["2008-05-08",5630.89990234375,5731.89990234375,5590.60009765625,5723.2001953125,0],["2008-05-09",5740.60009765625,5810.7001953125,5722.7998046875,5771.7998046875,0],["2008-05-12",5774.2001953125,5846.7998046875,5774.2001953125,5828.5,0],["2008-05-13",5828.10009765625,5842.0,5792.2998046875,5812.7001953125,0],["2008-05-14",5823.7001953125,5887.7998046875,5808.7001953125,5872.7001953125,0],["2008-05-15",5873.89990234375,5911.89990234375,5863.7998046875,5890.7001953125,0],["2008-05-16",5931.39990234375,5971.5,5922.7001953125,5931.0,0],["2008-05-19",5950.0,5980.7998046875,5933.39990234375,5949.39990234375,0],["2008-05-20",5944.5,5948.2998046875,5893.7998046875,5908.10009765625,0],["2008-05-21",5867.7998046875,5868.10009765625,5809.2998046875,5823.39990234375,0],["2008-05-22",5799.5,5863.7998046875,5738.89990234375,5826.89990234375,0],["2008-05-23",5833.2001953125,5840.0,5753.2001953125,5768.0,0],["2008-05-26",5746.10009765625,5749.89990234375,5699.5,5707.0,0],["2008-05-27",5705.60009765625,5736.0,5705.60009765625,5714.39990234375,0],["2008-05-28",5708.2998046875,5720.39990234375,5628.5,5648.10009765625,0],["2008-05-29",5662.39990234375,5715.7001953125,5656.89990234375,5709.39990234375,0],["2008-05-30",5692.10009765625,5692.10009765625,5641.10009765625,5654.7001953125,0],["2008-06-02",5671.89990234375,5681.5,5595.5,5662.2998046875,0],["2008-06-03",5644.5,5651.89990234375,5568.89990234375,5574.2001953125,0],["2008-06-04",5569.60009765625,5620.2001953125,5558.7001953125,5584.5,0],["2008-06-05",5569.60009765625,5576.2001953125,5514.2998046875,5530.10009765625,0],["2008-06-06",5562.2998046875,5619.2998046875,5562.2998046875,5592.10009765625,0],["2008-06-10",5573.39990234375,5573.39990234375,5437.5,5437.5,0],["2008-06-11",5434.89990234375,5467.39990234375,5398.0,5467.2998046875,0],["2008-06-12",5451.60009765625,5451.60009765625,5326.0,5329.2001953125,0],["2008-06-13",5349.7998046875,5378.10009765625,5290.0,5378.10009765625,0],["2008-06-16",5390.60009765625,5405.5,5357.2998046875,5371.7001953125,0],["2008-06-17",5384.5,5422.7001953125,5310.10009765625,5422.7001953125,0],["2008-06-18",5418.89990234375,5444.2001953125,5385.2001953125,5443.2001953125,0],["2008-06-19",5432.10009765625,5432.5,5366.60009765625,5366.60009765625,0],["2008-06-20",5372.5,5374.89990234375,5276.2001953125,5288.2998046875,0],["2008-06-23",5265.39990234375,5293.60009765625,5211.60009765625,5283.7001953125,0],["2008-06-24",5287.2001953125,5295.2998046875,5241.60009765625,5290.0,0],["2008-06-25",5265.7998046875,5282.89990234375,5215.0,5237.7998046875,0],["2008-06-26",5244.89990234375,5334.10009765625,5244.2001953125,5307.0,0],["2008-06-27",5258.39990234375,5261.0,5144.7001953125,5237.0,0],["2008-06-30",5254.10009765625,5305.89990234375,5212.0,5215.2998046875,0],["2008-07-01",5230.10009765625,5231.89990234375,5138.89990234375,5138.89990234375,0],["2008-07-02",5122.39990234375,5125.7001953125,5060.60009765625,5094.7998046875,0],["2008-07-03",5047.2001953125,5047.2001953125,4969.10009765625,4998.2998046875,0],["2008-07-04",5005.7001953125,5082.10009765625,5005.7001953125,5082.10009765625,0],["2008-07-07",5069.0,5071.7001953125,4975.39990234375,5002.5,0],["2008-07-08",5002.60009765625,5030.7998046875,4931.5,4932.89990234375,0],["2008-07-09",4952.39990234375,5042.2001953125,4952.39990234375,5011.89990234375,0],["2008-07-10",4985.0,4986.7001953125,4916.89990234375,4937.39990234375,0],["2008-07-11",4955.89990234375,4990.60009765625,4931.39990234375,4979.89990234375,0],["2008-07-14",4970.2001953125,4975.89990234375,4910.0,4921.0,0],["2008-07-15",4919.0,4919.0,4795.7998046875,4815.7001953125,0],["2008-07-16",4794.0,4885.7998046875,4787.5,4870.60009765625,0],["2008-07-17",4872.60009765625,4932.60009765625,4862.10009765625,4901.0,0],["2008-07-18",4891.10009765625,4905.39990234375,4825.7998046875,4840.39990234375,0],["2008-07-21",4865.2998046875,5011.7998046875,4860.2001953125,5011.7998046875,0],["2008-07-22",5007.39990234375,5007.39990234375,4947.7998046875,5005.60009765625,0],["2008-07-23",5014.0,5156.10009765625,5003.89990234375,5105.2998046875,0],["2008-07-24",5097.39990234375,5158.2998046875,5094.2001953125,5144.10009765625,0],["2008-07-25",5097.7001953125,5101.5,4939.7998046875,4970.5,0],["2008-07-28",4960.0,4965.7001953125,4885.7998046875,4922.10009765625,0],["2008-07-29",4912.7998046875,4916.7998046875,4819.39990234375,4847.39990234375,0],["2008-07-30",4870.60009765625,4958.39990234375,4843.2001953125,4936.7001953125,0],["2008-07-31",4959.5,5015.2001953125,4959.2998046875,4977.39990234375,0],["2008-08-01",4971.7001953125,4971.7001953125,4869.39990234375,4904.0,0],["2008-08-04",4883.10009765625,4936.39990234375,4882.7001953125,4887.7001953125,0],["2008-08-05",4848.2001953125,4851.2998046875,4758.5,4820.39990234375,0],["2008-08-06",4847.2998046875,4978.2998046875,4847.2998046875,4969.10009765625,0],["2008-08-07",4978.0,5004.89990234375,4940.39990234375,4983.2998046875,0],["2008-08-08",4968.7998046875,4992.60009765625,4911.0,4986.2001953125,0],["2008-08-11",4993.89990234375,5055.10009765625,4992.7998046875,5026.10009765625,0],["2008-08-12",5021.0,5072.89990234375,5008.7001953125,5053.60009765625,0],["2008-08-13",5034.10009765625,5035.10009765625,4931.7001953125,4951.60009765625,0],["2008-08-14",4974.0,5064.39990234375,4968.2001953125,4981.10009765625,0],["2008-08-15",4972.7998046875,4999.5,4950.2998046875,4981.7001953125,0],["2008-08-18",4979.7001953125,5031.60009765625,4934.10009765625,4985.0,0],["2008-08-19",4963.7001953125,4964.5,4866.39990234375,4866.39990234375,0],["2008-08-20",4878.2001953125,4931.5,4875.39990234375,4929.5,0],["2008-08-21",4944.2001953125,4944.5,4868.2001953125,4875.2001953125,0],["2008-08-22",4893.0,4936.60009765625,4891.7998046875,4931.39990234375,0],["2008-08-25",4941.7998046875,5036.60009765625,4938.89990234375,5014.89990234375,0],["2008-08-26",4995.39990234375,5007.5,4895.0,5007.5,0],["2008-08-27",5012.60009765625,5038.2998046875,4968.5,5011.2001953125,0],["2008-08-28",5022.10009765625,5087.7001953125,5021.60009765625,5066.5,0],["2008-08-29",5073.89990234375,5146.2998046875,5068.60009765625,5135.60009765625,0],["2008-09-01",5128.7001953125,5129.39990234375,5093.39990234375,5118.2998046875,0],["2008-09-02",5096.5,5177.2001953125,5096.5,5116.0,0],["2008-09-03",5102.89990234375,5144.2998046875,5033.7998046875,5060.0,0],["2008-09-04",5051.2001953125,5081.5,4952.2998046875,4979.5,0],["2008-09-05",4947.60009765625,4948.0,4837.60009765625,4877.10009765625,0],["2008-09-08",4877.7001953125,5081.7001953125,4877.10009765625,5067.5,0],["2008-09-09",5049.7998046875,5050.10009765625,4963.7001953125,4980.10009765625,0],["2008-09-10",4927.7001953125,4929.2001953125,4848.0,4905.5,0],["2008-09-11",4916.60009765625,4917.60009765625,4811.39990234375,4814.2998046875,0],["2008-09-12",4834.2001953125,4903.7998046875,4828.39990234375,4903.7998046875,0],["2008-09-15",4904.0,4905.10009765625,4770.89990234375,4817.7001953125,0],["2008-09-16",4778.2001953125,4781.39990234375,4685.5,4750.7998046875,0],["2008-09-17",4759.60009765625,4822.39990234375,4700.60009765625,4722.2001953125,0],["2008-09-18",4668.7998046875,4670.10009765625,4527.39990234375,4607.2998046875,0],["2008-09-19",4637.2998046875,4828.2998046875,4637.2998046875,4804.10009765625,0],["2008-09-22",4923.89990234375,5020.5,4916.5,5020.5,0],["2008-09-23",4987.39990234375,4987.39990234375,4882.10009765625,4923.5,0],["2008-09-24",4917.2998046875,4987.5,4916.10009765625,4981.89990234375,0],["2008-09-25",4954.2001953125,4983.0,4925.2998046875,4927.39990234375,0],["2008-09-26",4935.89990234375,4990.5,4837.89990234375,4904.7998046875,0],["2008-09-29",4903.89990234375,4956.60009765625,4782.89990234375,4807.39990234375,0],["2008-09-30",4715.0,4716.2998046875,4540.7001953125,4600.5,0],["2008-10-01",4636.2998046875,4794.60009765625,4636.2998046875,4794.60009765625,0],["2008-10-02",4795.7001953125,4832.5,4757.2998046875,4761.10009765625,0],["2008-10-03",4717.39990234375,4718.0,4633.2001953125,4695.39990234375,0],["2008-10-06",4690.7998046875,4690.7998046875,4515.0,4540.39990234375,0],["2008-10-07",4504.2998046875,4652.89990234375,4391.89990234375,4618.7001953125,0],["2008-10-08",4563.2001953125,4563.60009765625,4381.7998046875,4388.10009765625,0],["2008-10-09",4391.0,4393.7998046875,4269.89990234375,4320.89990234375,0],["2008-10-10",4275.0,4275.0,3960.699951171875,3960.699951171875,0],["2008-10-13",3990.800048828125,4202.2998046875,3990.800048828125,4180.7001953125,0],["2008-10-14",4248.10009765625,4442.39990234375,4247.7998046875,4335.2001953125,0],["2008-10-15",4329.5,4330.7998046875,4265.39990234375,4300.0,0],["2008-10-16",4225.10009765625,4225.10009765625,3995.199951171875,4013.39990234375,0],["2008-10-17",4039.5,4150.39990234375,3963.199951171875,3970.800048828125,0],["2008-10-20",3994.199951171875,4142.2998046875,3994.199951171875,4142.2998046875,0],["2008-10-21",4184.5,4302.5,4183.7001953125,4302.5,0],["2008-10-22",4269.5,4269.5,4156.10009765625,4156.10009765625,0],["2008-10-23",4087.5,4087.5,3973.199951171875,3974.39990234375,0],["2008-10-24",3970.699951171875,4029.199951171875,3830.0,3869.39990234375,0],["2008-10-27",3874.5,3874.5,3761.10009765625,3809.199951171875,0],["2008-10-28",3801.39990234375,3805.0,3724.800048828125,3794.60009765625,0],["2008-10-29",3835.300048828125,3976.199951171875,3817.39990234375,3845.60009765625,0],["2008-10-30",3869.5,4022.39990234375,3868.10009765625,4001.10009765625,0],["2008-10-31",3992.60009765625,4018.0,3938.199951171875,4018.0,0],["2008-11-03",4041.60009765625,4221.5,4018.0,4221.5,0],["2008-11-04",4198.2001953125,4226.7998046875,4135.89990234375,4215.10009765625,0],["2008-11-05",4253.7998046875,4340.5,4250.5,4336.60009765625,0],["2008-11-06",4281.7001953125,4283.10009765625,4144.89990234375,4149.7001953125,0],["2008-11-07",4099.2001953125,4100.2001953125,3963.800048828125,4051.300048828125,0],["2008-11-10",4066.89990234375,4159.7998046875,4066.89990234375,4107.7998046875,0],["2008-11-11",4087.199951171875,4088.800048828125,3926.89990234375,3960.89990234375,0],["2008-11-12",3944.800048828125,3966.699951171875,3892.699951171875,3927.300048828125,0],["2008-11-13",3876.60009765625,3876.60009765625,3697.300048828125,3697.300048828125,0],["2008-11-14",3745.39990234375,3858.39990234375,3745.39990234375,3748.10009765625,0],["2008-11-17",3728.39990234375,3729.199951171875,3616.39990234375,3653.0,0],["2008-11-18",3635.300048828125,3664.300048828125,3506.199951171875,3523.199951171875,0],["2008-11-19",3539.0,3570.800048828125,3438.800048828125,3499.60009765625,0],["2008-11-20",3463.800048828125,3463.800048828125,3340.300048828125,3352.89990234375,0],["2008-11-21",3325.5,3416.5,3217.5,3416.5,0],["2008-11-24",3431.699951171875,3441.5,3362.0,3425.10009765625,0],["2008-11-25",3477.89990234375,3623.39990234375,3476.60009765625,3623.39990234375,0],["2008-11-26",3617.300048828125,3621.699951171875,3536.800048828125,3540.0,0],["2008-11-27",3594.199951171875,3659.39990234375,3576.10009765625,3588.0,0],["2008-11-28",3604.60009765625,3742.5,3604.60009765625,3742.5,0],["2008-12-01",3738.89990234375,3738.89990234375,3648.800048828125,3681.199951171875,0],["2008-12-02",3630.89990234375,3630.89990234375,3528.199951171875,3528.199951171875,0],["2008-12-03",3555.300048828125,3621.89990234375,3497.0,3533.800048828125,0],["2008-12-04",3553.39990234375,3610.800048828125,3522.39990234375,3532.39990234375,0],["2008-12-05",3510.39990234375,3557.699951171875,3485.199951171875,3489.89990234375,0],["2008-12-08",3506.800048828125,3647.699951171875,3505.800048828125,3631.60009765625,0],["2008-12-09",3655.60009765625,3655.60009765625,3563.39990234375,3604.300048828125,0],["2008-12-10",3609.0,3653.89990234375,3557.60009765625,3640.699951171875,0],["2008-12-11",3660.699951171875,3670.800048828125,3550.39990234375,3598.0,0],["2008-12-12",3586.5,3586.5,3474.10009765625,3510.39990234375,0],["2008-12-15",3536.0,3664.39990234375,3535.60009765625,3591.39990234375,0],["2008-12-16",3589.300048828125,3589.300048828125,3507.699951171875,3556.199951171875,0],["2008-12-17",3572.39990234375,3635.800048828125,3549.89990234375,3570.60009765625,0],["2008-12-18",3578.199951171875,3581.199951171875,3516.800048828125,3581.199951171875,0],["2008-12-19",3556.10009765625,3620.5,3509.10009765625,3615.699951171875,0],["2008-12-22",3620.10009765625,3627.699951171875,3552.300048828125,3557.39990234375,0],["2008-12-23",3550.5,3574.39990234375,3494.300048828125,3531.39990234375,0],["2008-12-24",3534.60009765625,3599.300048828125,3529.10009765625,3582.199951171875,0],["2008-12-29",3594.800048828125,3657.800048828125,3572.699951171875,3621.10009765625,0],["2008-12-30",3624.5,3672.5,3597.89990234375,3654.199951171875,0],["2008-12-31",3667.0,3729.800048828125,3667.0,3722.300048828125,0],["2009-01-02",3723.89990234375,3767.5,3674.800048828125,3713.800048828125,0],["2009-01-05",3742.5,3768.39990234375,3669.800048828125,3687.0,0],["2009-01-06",3692.0,3762.199951171875,3692.0,3742.699951171875,0],["2009-01-07",3769.699951171875,3817.89990234375,3767.699951171875,3779.699951171875,0],["2009-01-08",3746.199951171875,3746.699951171875,3662.60009765625,3694.300048828125,0],["2009-01-09",3706.800048828125,3741.0,3696.0,3735.699951171875,0],["2009-01-12",3722.0,3722.0,3655.800048828125,3683.300048828125,0],["2009-01-13",3665.5,3665.5,3610.699951171875,3654.60009765625,0],["2009-01-14",3664.699951171875,3690.800048828125,3641.10009765625,3687.0,0],["2009-01-15",3648.0,3649.5,3515.10009765625,3529.5,0],["2009-01-16",3550.0,3576.699951171875,3541.60009765625,3550.89990234375,0],["2009-01-19",3556.0,3602.0,3556.0,3589.300048828125,0],["2009-01-20",3563.5,3563.5,3441.0,3476.60009765625,0],["2009-01-21",3459.5,3459.89990234375,3409.699951171875,3442.800048828125,0],["2009-01-22",3457.199951171875,3492.199951171875,3445.699951171875,3486.800048828125,0],["2009-01-23",3470.89990234375,3471.199951171875,3342.699951171875,3342.699951171875,0],["2009-01-27",3376.0,3445.800048828125,3374.0,3444.0,0],["2009-01-28",3451.699951171875,3505.89990234375,3417.10009765625,3495.5,0],["2009-01-29",3525.199951171875,3564.10009765625,3506.60009765625,3526.199951171875,0],["2009-01-30",3513.5,3548.39990234375,3471.60009765625,3540.699951171875,0],["2009-02-02",3519.39990234375,3523.199951171875,3480.5,3497.39990234375,0],["2009-02-03",3505.800048828125,3578.699951171875,3503.300048828125,3508.699951171875,0],["2009-02-04",3503.199951171875,3514.199951171875,3428.0,3437.89990234375,0],["2009-02-05",3460.300048828125,3460.89990234375,3414.5,3428.60009765625,0],["2009-02-06",3441.0,3493.199951171875,3441.0,3469.89990234375,0],["2009-02-09",3498.39990234375,3528.39990234375,3495.800048828125,3508.60009765625,0],["2009-02-10",3515.89990234375,3523.800048828125,3462.89990234375,3488.699951171875,0],["2009-02-11",3458.39990234375,3474.39990234375,3409.60009765625,3474.39990234375,0],["2009-02-12",3475.800048828125,3553.699951171875,3474.39990234375,3514.300048828125,0],["2009-02-13",3508.0,3559.5,3507.10009765625,3559.10009765625,0],["2009-02-16",3548.800048828125,3548.800048828125,3499.699951171875,3516.89990234375,0],["2009-02-17",3507.800048828125,3538.5,3447.5,3464.300048828125,0],["2009-02-18",3413.199951171875,3413.199951171875,3413.199951171875,3413.199951171875,0],["2009-02-19",3409.699951171875,3473.699951171875,3390.199951171875,3448.89990234375,0],["2009-02-20",3449.60009765625,3450.60009765625,3381.0,3402.39990234375,0],["2009-02-23",3386.89990234375,3386.89990234375,3312.60009765625,3351.199951171875,0],["2009-02-24",3332.60009765625,3337.0,3296.199951171875,3331.60009765625,0],["2009-02-25",3355.39990234375,3382.89990234375,3315.300048828125,3327.5,0],["2009-02-26",3329.5,3366.699951171875,3320.699951171875,3345.5,0],["2009-02-27",3344.300048828125,3364.199951171875,3312.39990234375,3344.5,0],["2009-03-02",3329.39990234375,3330.39990234375,3233.89990234375,3250.10009765625,0],["2009-03-03",3250.60009765625,3250.60009765625,3153.5,3219.199951171875,0],["2009-03-04",3208.199951171875,3211.199951171875,3142.5,3166.39990234375,0],["2009-03-05",3200.800048828125,3218.300048828125,3178.10009765625,3188.5,0],["2009-03-06",3169.60009765625,3170.800048828125,3124.300048828125,3145.5,0],["2009-03-09",3165.5,3177.300048828125,3135.5,3154.5,0],["2009-03-10",3148.5,3184.5,3120.800048828125,3184.5,0],["2009-03-11",3217.0,3265.39990234375,3216.39990234375,3244.39990234375,0],["2009-03-12",3254.39990234375,3272.699951171875,3225.0,3235.5,0],["2009-03-13",3255.10009765625,3353.5,3254.300048828125,3345.199951171875,0],["2009-03-16",3345.800048828125,3376.39990234375,3339.89990234375,3348.39990234375,0],["2009-03-17",3351.60009765625,3451.89990234375,3350.5,3451.89990234375,0],["2009-03-18",3453.60009765625,3487.5,3435.60009765625,3446.300048828125,0],["2009-03-19",3454.60009765625,3500.699951171875,3454.60009765625,3480.199951171875,0],["2009-03-20",3499.10009765625,3499.199951171875,3464.0,3465.800048828125,0],["2009-03-23",3469.89990234375,3550.300048828125,3456.199951171875,3550.300048828125,0],["2009-03-24",3579.300048828125,3646.199951171875,3574.89990234375,3580.0,0],["2009-03-25",3564.0,3626.300048828125,3558.699951171875,3609.300048828125,0],["2009-03-26",3610.89990234375,3666.300048828125,3603.699951171875,3646.60009765625,0],["2009-03-27",3656.89990234375,3706.60009765625,3656.89990234375,3672.300048828125,0],["2009-03-30",3658.0,3658.89990234375,3592.800048828125,3604.39990234375,0],["2009-03-31",3586.800048828125,3622.5,3570.5,3582.10009765625,0],["2009-04-01",3583.60009765625,3598.699951171875,3550.89990234375,3579.699951171875,0],["2009-04-02",3593.5,3703.199951171875,3592.89990234375,3680.199951171875,0],["2009-04-03",3704.60009765625,3750.10009765625,3704.60009765625,3735.60009765625,0],["2009-04-06",3733.800048828125,3763.10009765625,3733.39990234375,3756.60009765625,0],["2009-04-07",3742.60009765625,3743.10009765625,3704.5,3706.300048828125,0],["2009-04-08",3691.300048828125,3691.300048828125,3610.89990234375,3619.5,0],["2009-04-09",3626.800048828125,3675.199951171875,3626.10009765625,3671.60009765625,0],["2009-04-14",3697.0,3775.300048828125,3696.39990234375,3752.89990234375,0],["2009-04-15",3746.10009765625,3763.300048828125,3734.39990234375,3747.5,0],["2009-04-16",3753.199951171875,3804.199951171875,3752.300048828125,3775.699951171875,0],["2009-04-17",3785.60009765625,3851.199951171875,3776.699951171875,3776.699951171875,0],["2009-04-20",3777.89990234375,3788.0,3731.699951171875,3769.0,0],["2009-04-21",3740.300048828125,3740.300048828125,3661.0,3677.39990234375,0],["2009-04-22",3689.60009765625,3701.5,3661.199951171875,3668.199951171875,0],["2009-04-23",3677.10009765625,3745.39990234375,3675.0,3743.0,0],["2009-04-24",3744.60009765625,3754.39990234375,3687.0,3712.300048828125,0],["2009-04-27",3725.0,3780.800048828125,3680.60009765625,3731.60009765625,0],["2009-04-28",3728.60009765625,3777.89990234375,3701.10009765625,3708.39990234375,0],["2009-04-29",3694.60009765625,3723.89990234375,3679.800048828125,3695.300048828125,0],["2009-04-30",3713.89990234375,3799.300048828125,3713.39990234375,3780.5,0],["2009-05-01",3771.39990234375,3784.0,3754.199951171875,3769.60009765625,0],["2009-05-04",3781.5,3883.0,3781.5,3883.0,0],["2009-05-05",3902.60009765625,3943.39990234375,3880.60009765625,3890.39990234375,0],["2009-05-06",3890.199951171875,3907.800048828125,3851.89990234375,3867.10009765625,0],["2009-05-07",3890.60009765625,3954.199951171875,3890.10009765625,3938.699951171875,0],["2009-05-08",3919.0,3943.199951171875,3906.60009765625,3941.699951171875,0],["2009-05-11",3943.199951171875,3960.39990234375,3901.39990234375,3926.0,0],["2009-05-12",3914.199951171875,3914.199951171875,3856.10009765625,3877.199951171875,0],["2009-05-13",3877.699951171875,3894.39990234375,3838.60009765625,3856.10009765625,0],["2009-05-14",3823.10009765625,3823.39990234375,3722.699951171875,3723.39990234375,0],["2009-05-15",3743.39990234375,3791.699951171875,3741.89990234375,3773.199951171875,0],["2009-05-18",3763.800048828125,3763.800048828125,3714.89990234375,3735.60009765625,0],["2009-05-19",3759.10009765625,3821.199951171875,3758.39990234375,3817.300048828125,0],["2009-05-20",3826.10009765625,3831.5,3791.5,3824.60009765625,0],["2009-05-21",3824.800048828125,3830.300048828125,3792.199951171875,3813.89990234375,0],["2009-05-22",3795.5,3796.199951171875,3751.800048828125,3761.60009765625,0],["2009-05-25",3763.699951171875,3784.5,3722.0,3737.89990234375,0],["2009-05-26",3736.199951171875,3788.39990234375,3723.10009765625,3788.39990234375,0],["2009-05-27",3798.89990234375,3836.89990234375,3798.5,3801.10009765625,0],["2009-05-28",3782.5,3783.199951171875,3737.300048828125,3755.699951171875,0],["2009-05-29",3774.199951171875,3822.800048828125,3771.199951171875,3818.0,0],["2009-06-01",3826.39990234375,3895.0,3810.199951171875,3894.39990234375,0],["2009-06-02",3912.199951171875,3966.60009765625,3912.199951171875,3955.300048828125,0],["2009-06-03",3951.5,4017.199951171875,3945.89990234375,4017.199951171875,0],["2009-06-04",3993.300048828125,3995.0,3926.39990234375,3934.60009765625,0],["2009-06-05",3934.60009765625,4021.300048828125,3934.60009765625,3971.199951171875,0],["2009-06-09",3959.199951171875,3995.89990234375,3934.89990234375,3934.89990234375,0],["2009-06-10",3952.39990234375,4024.39990234375,3951.39990234375,4024.39990234375,0],["2009-06-11",4021.5,4053.0,4019.199951171875,4047.199951171875,0],["2009-06-12",4044.89990234375,4079.39990234375,4037.5,4062.199951171875,0],["2009-06-15",4048.800048828125,4058.800048828125,4031.699951171875,4031.699951171875,0],["2009-06-16",4014.39990234375,4016.10009765625,3953.60009765625,3962.5,0],["2009-06-17",3943.800048828125,3943.89990234375,3874.800048828125,3904.10009765625,0],["2009-06-18",3896.10009765625,3921.39990234375,3871.5,3892.10009765625,0],["2009-06-19",3899.60009765625,3933.800048828125,3899.0,3899.60009765625,0],["2009-06-22",3908.89990234375,3931.199951171875,3897.60009765625,3918.199951171875,0],["2009-06-23",3887.800048828125,3887.800048828125,3791.5,3796.89990234375,0],["2009-06-24",3802.199951171875,3811.89990234375,3767.89990234375,3807.0,0],["2009-06-25",3814.699951171875,3857.5,3812.0,3856.0,0],["2009-06-26",3863.60009765625,3915.60009765625,3863.60009765625,3903.800048828125,0],["2009-06-29",3899.39990234375,3926.699951171875,3882.60009765625,3886.89990234375,0],["2009-06-30",3900.0,3955.5,3899.89990234375,3954.89990234375,0],["2009-07-01",3939.5,3939.5,3859.300048828125,3874.0,0],["2009-07-02",3887.699951171875,3910.199951171875,3872.800048828125,3877.300048828125,0],["2009-07-03",3859.199951171875,3859.199951171875,3804.10009765625,3828.199951171875,0],["2009-07-06",3821.0,3821.39990234375,3767.800048828125,3783.699951171875,0],["2009-07-07",3776.800048828125,3786.699951171875,3761.699951171875,3766.89990234375,0],["2009-07-08",3750.300048828125,3767.89990234375,3709.199951171875,3767.89990234375,0],["2009-07-09",3766.0,3769.89990234375,3742.0,3763.300048828125,0],["2009-07-10",3763.39990234375,3796.699951171875,3763.300048828125,3794.10009765625,0],["2009-07-13",3790.300048828125,3792.5,3735.60009765625,3737.5,0],["2009-07-14",3758.199951171875,3867.10009765625,3758.199951171875,3867.10009765625,0],["2009-07-15",3870.800048828125,3930.199951171875,3870.60009765625,3924.5,0],["2009-07-16",3945.199951171875,4022.300048828125,3943.699951171875,3995.60009765625,0],["2009-07-17",4002.0,4026.699951171875,3989.39990234375,4000.800048828125,0],["2009-07-20",4006.800048828125,4066.89990234375,4006.800048828125,4050.300048828125,0],["2009-07-21",4060.0,4083.60009765625,4043.699951171875,4050.699951171875,0],["2009-07-22",4055.10009765625,4074.60009765625,4046.199951171875,4068.5,0],["2009-07-23",4058.89990234375,4069.89990234375,4047.300048828125,4064.10009765625,0],["2009-07-24",4081.300048828125,4122.10009765625,4081.300048828125,4089.800048828125,0],["2009-07-27",4097.5,4153.7998046875,4097.5,4139.60009765625,0],["2009-07-28",4140.0,4177.89990234375,4138.7001953125,4169.5,0],["2009-07-29",4156.2998046875,4180.5,4142.39990234375,4142.7998046875,0],["2009-07-30",4137.2998046875,4201.7998046875,4134.2998046875,4190.5,0],["2009-07-31",4213.5,4247.89990234375,4208.5,4244.0,0],["2009-08-03",4245.89990234375,4282.89990234375,4244.60009765625,4263.39990234375,0],["2009-08-04",4291.2998046875,4340.0,4291.2998046875,4309.2998046875,0],["2009-08-05",4320.60009765625,4320.60009765625,4264.5,4264.5,0],["2009-08-06",4272.39990234375,4327.60009765625,4271.7998046875,4326.2998046875,0],["2009-08-07",4314.89990234375,4314.89990234375,4275.2998046875,4299.39990234375,0],["2009-08-10",4311.89990234375,4347.89990234375,4300.0,4304.10009765625,0],["2009-08-11",4298.0,4332.89990234375,4279.0,4332.0,0],["2009-08-12",4320.7001953125,4351.7001953125,4294.5,4343.10009765625,0],["2009-08-13",4351.60009765625,4435.89990234375,4351.60009765625,4435.89990234375,0],["2009-08-14",4447.7001953125,4509.5,4445.39990234375,4461.0,0],["2009-08-17",4451.0,4451.0,4388.39990234375,4388.39990234375,0],["2009-08-18",4375.7001953125,4398.0,4352.10009765625,4381.60009765625,0],["2009-08-19",4392.7998046875,4437.2001953125,4367.89990234375,4373.7998046875,0],["2009-08-20",4397.89990234375,4425.10009765625,4367.10009765625,4377.5,0],["2009-08-21",4378.60009765625,4379.89990234375,4260.7001953125,4290.60009765625,0],["2009-08-24",4291.60009765625,4426.10009765625,4290.60009765625,4426.10009765625,0],["2009-08-25",4422.10009765625,4432.89990234375,4389.89990234375,4405.7998046875,0],["2009-08-26",4406.89990234375,4468.89990234375,4406.89990234375,4454.5,0],["2009-08-27",4450.0,4461.2998046875,4424.89990234375,4450.7998046875,0],["2009-08-28",4460.39990234375,4492.60009765625,4459.7998046875,4489.60009765625,0],["2009-08-31",4485.7001953125,4537.2001953125,4471.5,4479.10009765625,0],["2009-09-01",4476.60009765625,4523.7001953125,4466.0,4514.60009765625,0],["2009-09-02",4491.60009765625,4491.60009765625,4412.0,4438.2001953125,0],["2009-09-03",4433.2001953125,4446.7001953125,4410.0,4429.60009765625,0],["2009-09-04",4442.39990234375,4477.0,4434.0,4435.5,0],["2009-09-07",4443.10009765625,4467.60009765625,4441.0,4454.39990234375,0],["2009-09-08",4461.10009765625,4527.0,4461.10009765625,4523.7998046875,0],["2009-09-09",4532.2001953125,4554.7001953125,4504.2001953125,4522.2001953125,0],["2009-09-10",4523.2998046875,4577.2998046875,4523.2998046875,4570.7998046875,0],["2009-09-11",4570.7998046875,4608.60009765625,4570.7998046875,4596.10009765625,0],["2009-09-14",4595.7001953125,4595.7001953125,4518.7998046875,4531.10009765625,0],["2009-09-15",4541.7001953125,4585.2001953125,4526.89990234375,4540.2998046875,0],["2009-09-16",4552.7001953125,4651.2001953125,4551.7998046875,4650.39990234375,0],["2009-09-17",4662.2001953125,4749.7001953125,4662.2001953125,4714.89990234375,0],["2009-09-18",4702.5,4702.7998046875,4658.5,4693.2001953125,0],["2009-09-21",4687.39990234375,4701.7001953125,4665.89990234375,4677.39990234375,0],["2009-09-22",4672.0,4683.60009765625,4656.10009765625,4663.7001953125,0],["2009-09-23",4663.7001953125,4735.60009765625,4663.7001953125,4734.10009765625,0],["2009-09-24",4719.89990234375,4726.5,4692.2998046875,4701.2001953125,0],["2009-09-25",4686.2001953125,4727.0,4639.39990234375,4713.2998046875,0],["2009-09-28",4703.7998046875,4705.5,4645.0,4677.39990234375,0],["2009-09-29",4696.7998046875,4767.89990234375,4696.7998046875,4753.10009765625,0],["2009-09-30",4746.7001953125,4767.7998046875,4730.0,4743.60009765625,0],["2009-10-01",4738.7998046875,4757.7001953125,4696.89990234375,4701.10009765625,0],["2009-10-02",4671.60009765625,4671.60009765625,4601.5,4601.7001953125,0],["2009-10-05",4601.2998046875,4618.2998046875,4573.2998046875,4573.2998046875,0],["2009-10-06",4589.2998046875,4641.2998046875,4582.89990234375,4591.60009765625,0],["2009-10-07",4613.0,4708.2998046875,4612.7998046875,4695.7001953125,0],["2009-10-08",4698.5,4780.0,4687.89990234375,4768.60009765625,0],["2009-10-09",4780.2998046875,4803.5,4749.60009765625,4752.89990234375,0],["2009-10-12",4761.2001953125,4786.2998046875,4736.89990234375,4739.7998046875,0],["2009-10-13",4743.89990234375,4797.2001953125,4743.89990234375,4785.7001953125,0],["2009-10-14",4782.10009765625,4840.10009765625,4781.10009765625,4831.10009765625,0],["2009-10-15",4845.39990234375,4895.2998046875,4845.39990234375,4859.89990234375,0],["2009-10-16",4858.89990234375,4877.10009765625,4834.5,4836.39990234375,0],["2009-10-19",4830.39990234375,4830.39990234375,4772.10009765625,4792.7998046875,0],["2009-10-20",4808.7001953125,4871.2998046875,4808.2998046875,4846.2001953125,0],["2009-10-21",4837.89990234375,4842.39990234375,4819.2001953125,4838.60009765625,0],["2009-10-22",4830.5,4844.89990234375,4809.2001953125,4812.7998046875,0],["2009-10-23",4826.5,4868.0,4826.5,4859.39990234375,0],["2009-10-26",4845.7998046875,4848.7998046875,4811.60009765625,4830.2998046875,0],["2009-10-27",4813.7001953125,4813.7001953125,4751.39990234375,4753.5,0],["2009-10-28",4751.2001953125,4764.2001953125,4682.7001953125,4685.10009765625,0],["2009-10-29",4653.2001953125,4654.0,4562.5,4574.7001953125,0],["2009-10-30",4602.7001953125,4673.60009765625,4602.7001953125,4643.2001953125,0],["2009-11-02",4611.0,4611.2998046875,4517.60009765625,4540.39990234375,0],["2009-11-03",4548.2998046875,4579.2001953125,4517.60009765625,4531.5,0],["2009-11-04",4533.89990234375,4559.5,4518.0,4540.10009765625,0],["2009-11-05",4536.5,4558.7001953125,4502.5,4508.0,0],["2009-11-06",4528.0,4594.0,4527.5,4594.0,0],["2009-11-09",4596.7998046875,4680.2998046875,4596.5,4674.89990234375,0],["2009-11-10",4696.5,4756.7998046875,4695.60009765625,4733.60009765625,0],["2009-11-11",4736.7001953125,4768.0,4734.5,4757.0,0],["2009-11-12",4760.89990234375,4796.60009765625,4746.39990234375,4747.89990234375,0],["2009-11-13",4732.60009765625,4732.60009765625,4690.89990234375,4706.39990234375,0],["2009-11-16",4715.89990234375,4760.5,4715.89990234375,4755.2001953125,0],["2009-11-17",4768.2001953125,4799.0,4729.39990234375,4729.39990234375,0],["2009-11-18",4729.39990234375,4780.39990234375,4729.39990234375,4739.0,0],["2009-11-19",4739.0,4761.2998046875,4728.89990234375,4749.2001953125,0],["2009-11-20",4734.0,4734.0,4673.2001953125,4685.7998046875,0],["2009-11-23",4688.7998046875,4725.39990234375,4681.10009765625,4717.0,0],["2009-11-24",4724.39990234375,4763.89990234375,4685.0,4685.0,0],["2009-11-25",4691.0,4722.89990234375,4673.2001953125,4722.2001953125,0],["2009-11-26",4731.2998046875,4751.2998046875,4698.2001953125,4708.60009765625,0],["2009-11-27",4674.10009765625,4674.10009765625,4562.7001953125,4572.10009765625,0],["2009-11-30",4592.7998046875,4707.89990234375,4592.7998046875,4701.39990234375,0],["2009-12-01",4696.89990234375,4719.0,4675.39990234375,4719.0,0],["2009-12-02",4733.0,4795.2001953125,4732.89990234375,4762.39990234375,0],["2009-12-03",4764.5,4787.0,4754.39990234375,4774.60009765625,0],["2009-12-04",4760.39990234375,4760.60009765625,4687.60009765625,4702.2001953125,0],["2009-12-07",4707.39990234375,4723.10009765625,4651.10009765625,4676.5,0],["2009-12-08",4676.5,4697.2001953125,4655.60009765625,4670.60009765625,0],["2009-12-09",4662.89990234375,4662.89990234375,4596.2001953125,4637.89990234375,0],["2009-12-10",4637.2998046875,4652.39990234375,4596.60009765625,4606.7001953125,0],["2009-12-11",4611.7998046875,4646.0,4611.7998046875,4635.2001953125,0],["2009-12-14",4635.60009765625,4654.0,4608.2998046875,4654.0,0],["2009-12-15",4660.0,4691.10009765625,4658.60009765625,4673.5,0],["2009-12-16",4671.0,4689.10009765625,4656.10009765625,4661.89990234375,0],["2009-12-17",4674.0,4703.10009765625,4649.2001953125,4670.2998046875,0],["2009-12-18",4653.5,4657.2998046875,4604.7001953125,4650.5,0],["2009-12-21",4660.39990234375,4693.5,4635.10009765625,4635.10009765625,0],["2009-12-22",4643.7001953125,4704.2001953125,4643.7001953125,4704.2001953125,0],["2009-12-23",4704.5,4742.60009765625,4694.89990234375,4739.2998046875,0],["2009-12-24",4749.2998046875,4790.89990234375,4749.2998046875,4790.89990234375,0],["2009-12-29",4796.5,4858.0,4796.5,4845.10009765625,0],["2009-12-30",4844.39990234375,4867.7998046875,4833.2998046875,4833.2998046875,0],["2009-12-31",4842.10009765625,4873.60009765625,4842.10009765625,4870.60009765625,0],["2010-01-04",4864.89990234375,4888.7001953125,4862.2998046875,4876.2998046875,0],["2010-01-05",4887.2998046875,4930.7001953125,4887.2998046875,4924.2998046875,0],["2010-01-06",4927.7001953125,4938.5,4915.2998046875,4921.39990234375,0],["2010-01-07",4922.7998046875,4938.10009765625,4898.89990234375,4899.39990234375,0],["2010-01-08",4900.2998046875,4937.89990234375,4900.2998046875,4912.10009765625,0],["2010-01-11",4921.89990234375,4955.10009765625,4921.7001953125,4950.7001953125,0],["2010-01-12",4938.60009765625,4940.0,4893.10009765625,4899.5,0],["2010-01-13",4886.2998046875,4887.0,4852.89990234375,4868.10009765625,0],["2010-01-14",4876.0,4920.5,4875.10009765625,4898.0,0],["2010-01-15",4896.5,4905.39990234375,4857.7998046875,4899.60009765625,0],["2010-01-18",4890.60009765625,4917.10009765625,4865.60009765625,4911.10009765625,0],["2010-01-19",4914.89990234375,4930.0,4861.2001953125,4861.2001953125,0],["2010-01-20",4874.7001953125,4905.7998046875,4865.60009765625,4868.2001953125,0],["2010-01-21",4854.2001953125,4854.89990234375,4822.2001953125,4827.2001953125,0],["2010-01-22",4793.89990234375,4793.89990234375,4716.0,4750.60009765625,0],["2010-01-25",4725.7001953125,4726.60009765625,4679.89990234375,4717.89990234375,0],["2010-01-27",4705.89990234375,4707.39990234375,4628.60009765625,4644.60009765625,0],["2010-01-28",4653.2998046875,4676.10009765625,4642.60009765625,4673.2998046875,0],["2010-01-29",4656.60009765625,4656.7001953125,4566.7001953125,4569.60009765625,0],["2010-02-01",4569.89990234375,4588.5,4524.10009765625,4524.10009765625,0],["2010-02-02",4550.5,4605.39990234375,4548.7001953125,4605.2998046875,0],["2010-02-03",4631.0,4656.89990234375,4619.0,4647.89990234375,0],["2010-02-04",4638.39990234375,4640.0,4598.2998046875,4621.60009765625,0],["2010-02-05",4581.5,4584.39990234375,4488.39990234375,4514.10009765625,0],["2010-02-08",4521.7001953125,4551.0,4515.60009765625,4521.39990234375,0],["2010-02-09",4513.2998046875,4513.39990234375,4464.89990234375,4505.10009765625,0],["2010-02-10",4534.0,4570.7001953125,4498.89990234375,4513.39990234375,0],["2010-02-11",4512.10009765625,4565.2998046875,4510.89990234375,4554.2998046875,0],["2010-02-12",4566.10009765625,4593.2998046875,4545.0,4562.10009765625,0],["2010-02-15",4558.5,4568.7001953125,4537.89990234375,4545.5,0],["2010-02-16",4550.39990234375,4598.2001953125,4550.39990234375,4567.7998046875,0],["2010-02-17",4586.2001953125,4672.89990234375,4585.39990234375,4667.89990234375,0],["2010-02-18",4672.7001953125,4673.10009765625,4633.39990234375,4654.89990234375,0],["2010-02-19",4662.5,4672.2001953125,4609.60009765625,4635.10009765625,0],["2010-02-22",4654.7001953125,4717.5,4654.7001953125,4717.5,0],["2010-02-23",4705.60009765625,4718.2998046875,4688.2001953125,4718.2998046875,0],["2010-02-24",4702.39990234375,4702.39990234375,4641.0,4648.5,0],["2010-02-25",4656.39990234375,4689.89990234375,4589.89990234375,4594.10009765625,0],["2010-02-26",4607.2001953125,4637.7001953125,4593.2998046875,4637.7001953125,0],["2010-03-01",4633.10009765625,4686.5,4633.10009765625,4686.5,0],["2010-03-02",4694.39990234375,4716.2001953125,4683.5,4701.89990234375,0],["2010-03-03",4708.7998046875,4745.7001953125,4706.2998046875,4735.7001953125,0],["2010-03-04",4743.2001953125,4750.7001953125,4724.7998046875,4750.5,0],["2010-03-05",4753.39990234375,4780.39990234375,4750.2001953125,4767.2001953125,0],["2010-03-08",4787.7998046875,4828.5,4787.7998046875,4807.89990234375,0],["2010-03-09",4806.10009765625,4828.10009765625,4791.10009765625,4820.10009765625,0],["2010-03-10",4818.60009765625,4837.60009765625,4804.2998046875,4820.0,0],["2010-03-11",4821.39990234375,4840.10009765625,4805.39990234375,4814.2001953125,0],["2010-03-12",4814.2998046875,4835.89990234375,4812.2001953125,4818.10009765625,0],["2010-03-15",4820.60009765625,4836.0,4784.10009765625,4784.10009765625,0],["2010-03-16",4785.60009765625,4806.39990234375,4781.10009765625,4797.2001953125,0],["2010-03-17",4806.0,4853.2001953125,4806.0,4853.2001953125,0],["2010-03-18",4860.60009765625,4874.39990234375,4846.7998046875,4863.10009765625,0],["2010-03-19",4862.60009765625,4875.7998046875,4854.60009765625,4872.2001953125,0],["2010-03-22",4857.2001953125,4857.5,4826.89990234375,4830.2001953125,0],["2010-03-23",4839.60009765625,4882.39990234375,4839.2001953125,4874.7998046875,0],["2010-03-24",4885.39990234375,4911.10009765625,4885.39990234375,4891.5,0],["2010-03-25",4883.0,4890.7998046875,4871.89990234375,4885.39990234375,0],["2010-03-26",4878.60009765625,4896.89990234375,4834.7998046875,4896.89990234375,0],["2010-03-29",4902.5,4912.0,4890.39990234375,4897.2998046875,0],["2010-03-30",4908.2998046875,4924.2001953125,4904.39990234375,4916.7998046875,0],["2010-03-31",4911.60009765625,4928.89990234375,4875.5,4875.5,0],["2010-04-01",4880.0,4907.7001953125,4879.5,4907.7001953125,0],["2010-04-06",4924.7001953125,4956.60009765625,4924.7001953125,4953.7001953125,0],["2010-04-07",4953.7998046875,4971.2998046875,4953.60009765625,4960.89990234375,0],["2010-04-08",4944.2998046875,4944.89990234375,4930.7998046875,4937.89990234375,0],["2010-04-09",4943.7001953125,4958.39990234375,4940.7998046875,4948.10009765625,0],["2010-04-12",4957.5,4986.10009765625,4957.5,4984.2998046875,0],["2010-04-13",4978.60009765625,4978.60009765625,4944.5,4951.60009765625,0],["2010-04-14",4958.2998046875,4996.7998046875,4957.60009765625,4994.7001953125,0],["2010-04-15",5003.2998046875,5025.10009765625,5000.7998046875,5001.89990234375,0],["2010-04-16",4999.0,5002.2001953125,4973.39990234375,4984.7001953125,0],["2010-04-19",4965.39990234375,4965.39990234375,4909.39990234375,4915.10009765625,0],["2010-04-20",4914.2001953125,4944.89990234375,4914.2001953125,4925.7998046875,0],["2010-04-21",4926.89990234375,4970.2001953125,4926.2001953125,4954.2998046875,0],["2010-04-22",4942.60009765625,4942.60009765625,4887.7998046875,4907.39990234375,0],["2010-04-23",4903.7998046875,4903.89990234375,4875.7998046875,4881.5,0],["2010-04-27",4886.7998046875,4911.89990234375,4872.39990234375,4880.0,0],["2010-04-28",4849.10009765625,4851.2001953125,4785.39990234375,4822.7998046875,0],["2010-04-29",4817.7001953125,4818.7001953125,4779.2998046875,4785.60009765625,0],["2010-04-30",4793.2998046875,4822.7001953125,4792.5,4807.39990234375,0],["2010-05-03",4782.7998046875,4788.7998046875,4753.39990234375,4785.5,0],["2010-05-04",4779.0,4804.5,4737.10009765625,4737.10009765625,0],["2010-05-05",4713.2998046875,4713.2998046875,4641.39990234375,4674.0,0],["2010-05-06",4654.39990234375,4654.39990234375,4570.60009765625,4573.2001953125,0],["2010-05-07",4542.0,4551.0,4427.2998046875,4480.7001953125,0],["2010-05-10",4497.2001953125,4599.7998046875,4497.2001953125,4599.7998046875,0],["2010-05-11",4607.7001953125,4630.7001953125,4548.0,4548.0,0],["2010-05-12",4555.2001953125,4612.7998046875,4550.89990234375,4573.0,0],["2010-05-13",4588.7998046875,4652.7998046875,4588.2998046875,4652.7998046875,0],["2010-05-14",4639.60009765625,4639.7998046875,4596.2001953125,4611.10009765625,0],["2010-05-17",4587.60009765625,4587.60009765625,4467.2001953125,4467.2001953125,0],["2010-05-18",4479.60009765625,4503.2998046875,4445.89990234375,4470.7001953125,0],["2010-05-19",4456.39990234375,4458.39990234375,4387.10009765625,4387.10009765625,0],["2010-05-20",4391.5,4404.60009765625,4316.5,4316.5,0],["2010-05-21",4287.60009765625,4308.0,4175.7001953125,4305.39990234375,0],["2010-05-24",4319.89990234375,4395.39990234375,4303.10009765625,4395.39990234375,0],["2010-05-25",4375.2998046875,4375.2998046875,4265.2998046875,4265.2998046875,0],["2010-05-26",4295.2001953125,4365.60009765625,4295.2001953125,4307.2001953125,0],["2010-05-27",4313.7998046875,4379.2001953125,4293.0,4379.2001953125,0],["2010-05-28",4397.2001953125,4460.7998046875,4397.2001953125,4457.5,0],["2010-05-31",4447.7001953125,4453.39990234375,4427.5,4429.7001953125,0],["2010-06-01",4430.60009765625,4430.60009765625,4383.7998046875,4413.10009765625,0],["2010-06-02",4403.2001953125,4428.7001953125,4374.2001953125,4381.0,0],["2010-06-03",4404.10009765625,4489.10009765625,4403.89990234375,4486.0,0],["2010-06-04",4471.0,4471.0,4430.7001953125,4449.39990234375,0],["2010-06-07",4410.39990234375,4410.39990234375,4299.7998046875,4325.89990234375,0],["2010-06-08",4323.2998046875,4385.5,4323.0,4381.2001953125,0],["2010-06-09",4386.39990234375,4390.0,4354.60009765625,4385.2998046875,0],["2010-06-10",4385.60009765625,4445.89990234375,4385.60009765625,4435.2998046875,0],["2010-06-11",4457.39990234375,4506.7001953125,4457.39990234375,4505.5,0],["2010-06-15",4505.39990234375,4517.2001953125,4490.89990234375,4505.0,0],["2010-06-17",4556.39990234375,4563.2998046875,4514.89990234375,4527.2998046875,0],["2010-06-18",4526.7001953125,4561.5,4526.0,4551.89990234375,0],["2010-06-21",4568.0,4622.0,4566.89990234375,4612.60009765625,0],["2010-06-22",4604.2001953125,4604.2001953125,4557.7001953125,4558.2998046875,0],["2010-06-23",4543.39990234375,4544.5,4486.10009765625,4486.10009765625,0],["2010-06-24",4503.7001953125,4519.2001953125,4478.7998046875,4479.7001953125,0],["2010-06-25",4467.2001953125,4467.2001953125,4409.2998046875,4413.0,0],["2010-06-28",4419.7001953125,4433.39990234375,4369.60009765625,4384.5,0],["2010-06-29",4380.7998046875,4410.5,4343.39990234375,4345.7001953125,0],["2010-06-30",4318.7001953125,4319.0,4249.5,4301.5,0],["2010-07-01",4284.60009765625,4285.7998046875,4214.7001953125,4237.5,0],["2010-07-02",4249.7001953125,4281.60009765625,4222.7001953125,4238.7001953125,0],["2010-07-05",4239.7001953125,4260.10009765625,4217.10009765625,4222.10009765625,0],["2010-07-06",4215.10009765625,4276.10009765625,4182.2998046875,4276.10009765625,0],["2010-07-07",4280.39990234375,4290.7998046875,4234.2998046875,4254.60009765625,0],["2010-07-08",4278.0,4356.89990234375,4277.7001953125,4356.89990234375,0],["2010-07-09",4359.7998046875,4397.5,4350.2998046875,4396.2998046875,0],["2010-07-12",4396.7001953125,4419.7001953125,4386.2001953125,4409.89990234375,0],["2010-07-13",4402.7001953125,4429.10009765625,4380.2998046875,4380.2998046875,0],["2010-07-14",4401.2998046875,4462.39990234375,4400.2001953125,4462.39990234375,0],["2010-07-15",4456.60009765625,4465.60009765625,4427.10009765625,4442.60009765625,0],["2010-07-16",4443.5,4458.7001953125,4413.5,4422.7001953125,0],["2010-07-19",4404.2001953125,4404.2001953125,4345.2001953125,4358.2998046875,0],["2010-07-20",4363.7001953125,4416.0,4361.10009765625,4403.60009765625,0],["2010-07-21",4416.60009765625,4435.60009765625,4402.10009765625,4412.7001953125,0],["2010-07-22",4410.2001953125,4414.2998046875,4374.7001953125,4374.7001953125,0],["2010-07-23",4394.39990234375,4472.2998046875,4394.2001953125,4458.39990234375,0],["2010-07-26",4466.7001953125,4503.10009765625,4466.60009765625,4486.10009765625,0],["2010-07-27",4489.7998046875,4520.2998046875,4486.7998046875,4497.39990234375,0],["2010-07-28",4497.89990234375,4530.60009765625,4487.2001953125,4529.89990234375,0],["2010-07-29",4528.89990234375,4531.60009765625,4503.60009765625,4524.10009765625,0],["2010-07-30",4518.10009765625,4519.0,4480.60009765625,4493.5,0],["2010-08-02",4495.10009765625,4541.60009765625,4494.2998046875,4541.60009765625,0],["2010-08-03",4558.10009765625,4584.10009765625,4554.0,4571.60009765625,0],["2010-08-04",4568.89990234375,4569.0,4541.60009765625,4542.10009765625,0],["2010-08-05",4550.10009765625,4580.5,4549.7998046875,4566.5,0],["2010-08-06",4564.0,4566.10009765625,4545.2001953125,4566.10009765625,0],["2010-08-09",4559.5,4598.7001953125,4540.10009765625,4594.89990234375,0],["2010-08-10",4592.7998046875,4597.0,4538.39990234375,4540.7001953125,0],["2010-08-11",4531.2001953125,4531.89990234375,4455.5,4455.5,0],["2010-08-12",4436.7998046875,4436.7998046875,4382.10009765625,4400.89990234375,0],["2010-08-13",4401.7001953125,4459.60009765625,4393.2998046875,4459.60009765625,0],["2010-08-16",4448.7001953125,4450.7998046875,4402.60009765625,4438.5,0],["2010-08-17",4438.39990234375,4486.10009765625,4423.89990234375,4477.0,0],["2010-08-18",4460.7998046875,4494.89990234375,4459.7001953125,4474.89990234375,0],["2010-08-19",4467.2998046875,4479.0,4454.89990234375,4479.0,0],["2010-08-20",4466.39990234375,4467.2998046875,4409.5,4430.89990234375,0],["2010-08-23",4433.0,4439.39990234375,4418.2001953125,4429.0,0],["2010-08-24",4421.89990234375,4421.89990234375,4378.0,4381.2998046875,0],["2010-08-25",4369.0,4369.10009765625,4313.89990234375,4320.10009765625,0],["2010-08-26",4324.5,4356.0,4320.2998046875,4356.0,0],["2010-08-27",4348.0,4379.0,4330.2001953125,4370.10009765625,0],["2010-08-30",4381.2001953125,4456.39990234375,4379.5,4452.7001953125,0],["2010-08-31",4438.7998046875,4442.5,4403.89990234375,4404.2001953125,0],["2010-09-01",4413.2998046875,4501.7998046875,4413.2998046875,4495.7001953125,0],["2010-09-02",4513.39990234375,4552.7001953125,4513.39990234375,4532.7001953125,0],["2010-09-03",4536.89990234375,4558.7001953125,4527.2998046875,4541.2001953125,0],["2010-09-06",4547.2001953125,4575.5,4544.2001953125,4575.5,0],["2010-09-07",4570.2998046875,4588.7998046875,4555.2998046875,4573.2001953125,0],["2010-09-08",4560.60009765625,4568.0,4532.60009765625,4537.2001953125,0],["2010-09-09",4542.7001953125,4593.0,4542.2998046875,4582.2001953125,0],["2010-09-10",4583.2001953125,4598.5,4560.2998046875,4560.2998046875,0],["2010-09-13",4575.2001953125,4622.7001953125,4574.0,4614.89990234375,0],["2010-09-14",4623.10009765625,4649.10009765625,4622.7001953125,4626.5,0],["2010-09-15",4627.2001953125,4670.10009765625,4627.10009765625,4661.5,0],["2010-09-16",4661.7998046875,4667.60009765625,4603.60009765625,4605.2998046875,0],["2010-09-17",4614.2998046875,4648.2001953125,4614.2998046875,4638.89990234375,0],["2010-09-20",4633.39990234375,4633.39990234375,4604.7998046875,4631.2998046875,0],["2010-09-21",4639.2998046875,4664.5,4617.5,4617.5,0],["2010-09-22",4616.2001953125,4641.2001953125,4616.2001953125,4625.2001953125,0],["2010-09-23",4623.0,4634.7998046875,4609.60009765625,4633.60009765625,0],["2010-09-24",4622.10009765625,4622.10009765625,4585.10009765625,4601.89990234375,0],["2010-09-27",4620.0,4681.10009765625,4619.60009765625,4675.39990234375,0],["2010-09-28",4670.2998046875,4682.2998046875,4657.2001953125,4669.7998046875,0],["2010-09-29",4675.89990234375,4698.0,4643.0,4645.0,0],["2010-09-30",4645.60009765625,4649.10009765625,4582.89990234375,4582.89990234375,0],["2010-10-01",4593.10009765625,4617.39990234375,4559.0,4579.2001953125,0],["2010-10-04",4587.10009765625,4643.89990234375,4587.0,4625.2998046875,0],["2010-10-05",4612.7998046875,4620.60009765625,4559.2001953125,4606.89990234375,0],["2010-10-06",4621.60009765625,4693.2998046875,4621.60009765625,4686.7998046875,0],["2010-10-07",4689.7998046875,4697.2998046875,4668.2998046875,4691.2998046875,0],["2010-10-08",4684.7001953125,4690.7001953125,4666.7998046875,4681.39990234375,0],["2010-10-11",4686.7998046875,4713.0,4686.7998046875,4697.5,0],["2010-10-12",4690.60009765625,4690.7998046875,4617.39990234375,4618.2001953125,0],["2010-10-13",4626.2998046875,4656.7998046875,4619.60009765625,4619.89990234375,0],["2010-10-14",4635.7001953125,4700.39990234375,4635.5,4699.10009765625,0],["2010-10-15",4691.5,4696.2998046875,4660.60009765625,4689.0,0],["2010-10-18",4688.7998046875,4688.7998046875,4638.7001953125,4651.89990234375,0],["2010-10-19",4658.2998046875,4681.89990234375,4655.7001953125,4655.7001953125,0],["2010-10-20",4641.7998046875,4641.7998046875,4583.0,4624.89990234375,0],["2010-10-21",4636.7001953125,4661.39990234375,4622.0,4622.89990234375,0],["2010-10-22",4627.5,4648.2001953125,4622.2998046875,4648.2001953125,0],["2010-10-25",4644.39990234375,4725.89990234375,4641.10009765625,4710.0,0],["2010-10-26",4709.39990234375,4711.10009765625,4684.60009765625,4687.7998046875,0],["2010-10-27",4684.7998046875,4698.0,4641.0,4648.10009765625,0],["2010-10-28",4657.0,4700.7001953125,4656.2998046875,4684.89990234375,0],["2010-10-29",4689.2998046875,4691.7001953125,4655.60009765625,4661.60009765625,0],["2010-11-01",4665.7001953125,4705.39990234375,4664.7998046875,4698.5,0],["2010-11-02",4696.10009765625,4706.5,4676.7001953125,4701.39990234375,0],["2010-11-03",4705.0,4734.89990234375,4701.7001953125,4722.60009765625,0],["2010-11-04",4716.5,4756.89990234375,4715.10009765625,4745.2998046875,0],["2010-11-05",4770.10009765625,4815.0,4769.2001953125,4800.60009765625,0],["2010-11-08",4802.2998046875,4810.5,4774.5,4778.39990234375,0],["2010-11-09",4769.7998046875,4775.10009765625,4731.0,4740.7001953125,0],["2010-11-10",4740.89990234375,4753.7998046875,4686.10009765625,4699.7998046875,0],["2010-11-11",4704.7998046875,4740.2001953125,4704.2001953125,4728.60009765625,0],["2010-11-12",4728.0,4732.39990234375,4681.60009765625,4692.7001953125,0],["2010-11-15",4694.60009765625,4714.2001953125,4681.2998046875,4688.0,0],["2010-11-16",4697.7998046875,4709.5,4670.5,4700.2998046875,0],["2010-11-17",4678.10009765625,4678.10009765625,4622.2998046875,4624.2998046875,0],["2010-11-18",4624.39990234375,4644.10009765625,4612.0,4640.2001953125,0],["2010-11-19",4650.2998046875,4673.7998046875,4615.5,4629.2001953125,0],["2010-11-22",4639.2001953125,4672.0,4636.7001953125,4643.5,0],["2010-11-23",4638.89990234375,4640.2001953125,4586.7998046875,4589.10009765625,0],["2010-11-24",4580.5,4586.7001953125,4551.2001953125,4584.60009765625,0],["2010-11-25",4595.5,4607.2001953125,4583.2001953125,4593.39990234375,0],["2010-11-26",4599.10009765625,4616.5,4594.0,4598.2998046875,0],["2010-11-29",4594.2998046875,4623.5,4557.2998046875,4618.5,0],["2010-11-30",4616.39990234375,4616.39990234375,4584.2998046875,4584.39990234375,0],["2010-12-01",4581.39990234375,4586.7998046875,4557.0,4586.60009765625,0],["2010-12-02",4604.7001953125,4686.0,4604.10009765625,4676.2001953125,0],["2010-12-03",4687.89990234375,4717.10009765625,4682.2998046875,4694.2001953125,0],["2010-12-06",4696.2998046875,4706.7998046875,4688.0,4688.60009765625,0],["2010-12-07",4692.10009765625,4737.60009765625,4690.89990234375,4726.7998046875,0],["2010-12-08",4726.7001953125,4726.7001953125,4694.89990234375,4699.89990234375,0],["2010-12-09",4702.7998046875,4747.10009765625,4702.2001953125,4741.2998046875,0],["2010-12-10",4739.89990234375,4750.0,4732.5,4745.89990234375,0],["2010-12-13",4750.10009765625,4775.7001953125,4749.60009765625,4757.10009765625,0],["2010-12-14",4760.7998046875,4773.0,4755.7998046875,4766.89990234375,0],["2010-12-15",4766.89990234375,4781.89990234375,4757.10009765625,4767.7998046875,0],["2010-12-16",4764.7001953125,4784.2998046875,4754.7001953125,4784.0,0],["2010-12-17",4783.7001953125,4783.7001953125,4763.10009765625,4763.10009765625,0],["2010-12-20",4763.60009765625,4778.5,4736.60009765625,4736.60009765625,0],["2010-12-21",4742.10009765625,4782.39990234375,4741.89990234375,4771.89990234375,0],["2010-12-22",4776.2001953125,4786.0,4768.39990234375,4778.39990234375,0],["2010-12-23",4779.60009765625,4811.89990234375,4778.2998046875,4799.0,0],["2010-12-24",4792.5,4797.10009765625,4767.10009765625,4777.2998046875,0],["2010-12-29",4768.39990234375,4784.89990234375,4754.7998046875,4775.2001953125,0],["2010-12-30",4777.60009765625,4799.89990234375,4776.7998046875,4790.39990234375,0],["2010-12-31",4787.5,4787.89990234375,4745.2001953125,4745.2001953125,0],["2011-01-04",4758.2998046875,4775.0,4729.5,4742.5,0],["2011-01-05",4738.60009765625,4748.89990234375,4703.60009765625,4714.89990234375,0],["2011-01-06",4717.7001953125,4731.60009765625,4696.2001953125,4725.0,0],["2011-01-07",4717.7998046875,4718.5,4690.2998046875,4705.0,0],["2011-01-10",4702.2001953125,4714.60009765625,4686.5,4712.2998046875,0],["2011-01-11",4709.2998046875,4714.0,4692.2001953125,4710.7001953125,0],["2011-01-12",4718.7998046875,4724.2001953125,4707.5,4724.2001953125,0],["2011-01-13",4736.89990234375,4795.2001953125,4736.60009765625,4795.2001953125,0],["2011-01-14",4789.39990234375,4802.7998046875,4784.2998046875,4801.5,0],["2011-01-17",4802.7001953125,4805.7998046875,4755.0,4763.10009765625,0],["2011-01-18",4762.39990234375,4809.2998046875,4761.0,4801.7998046875,0],["2011-01-19",4804.39990234375,4839.2001953125,4789.60009765625,4834.60009765625,0],["2011-01-20",4822.10009765625,4822.60009765625,4780.0,4783.7001953125,0],["2011-01-21",4777.2998046875,4795.5,4740.5,4755.7001953125,0],["2011-01-24",4755.39990234375,4792.89990234375,4750.2001953125,4786.0,0],["2011-01-25",4789.5,4825.39990234375,4789.5,4807.7998046875,0],["2011-01-27",4812.2001953125,4815.2998046875,4797.60009765625,4806.10009765625,0],["2011-01-28",4803.39990234375,4805.60009765625,4755.7998046875,4774.89990234375,0],["2011-01-31",4757.89990234375,4758.10009765625,4717.60009765625,4753.89990234375,0],["2011-02-01",4759.10009765625,4767.10009765625,4751.7998046875,4752.10009765625,0],["2011-02-02",4768.60009765625,4807.60009765625,4768.60009765625,4796.5,0],["2011-02-03",4803.10009765625,4824.7001953125,4792.0,4820.60009765625,0],["2011-02-04",4826.0,4870.2001953125,4825.2001953125,4862.7001953125,0],["2011-02-07",4860.10009765625,4869.60009765625,4859.5,4868.5,0],["2011-02-08",4876.10009765625,4892.89990234375,4875.2998046875,4890.39990234375,0],["2011-02-09",4900.0,4931.2001953125,4899.2001953125,4904.7998046875,0],["2011-02-10",4901.60009765625,4915.0,4901.39990234375,4914.39990234375,0],["2011-02-11",4914.39990234375,4914.39990234375,4880.89990234375,4880.89990234375,0],["2011-02-14",4891.60009765625,4938.2001953125,4885.10009765625,4935.7998046875,0],["2011-02-15",4936.5,4938.89990234375,4919.2001953125,4931.0,0],["2011-02-16",4924.0,4939.7001953125,4918.2001953125,4930.2001953125,0],["2011-02-17",4934.0,4944.39990234375,4932.39990234375,4938.39990234375,0],["2011-02-18",4929.0,4938.7998046875,4925.0,4936.7001953125,0],["2011-02-21",4923.39990234375,4924.2998046875,4881.60009765625,4900.0,0],["2011-02-22",4914.2001953125,4917.10009765625,4853.0,4856.7001953125,0],["2011-02-23",4848.2001953125,4854.39990234375,4831.5,4845.89990234375,0],["2011-02-24",4839.39990234375,4839.7001953125,4803.39990234375,4809.2998046875,0],["2011-02-25",4803.5,4845.89990234375,4799.2001953125,4836.5,0],["2011-02-28",4839.7001953125,4840.39990234375,4815.39990234375,4831.7001953125,0],["2011-03-01",4839.7001953125,4856.7001953125,4826.39990234375,4826.39990234375,0],["2011-03-02",4817.39990234375,4817.7001953125,4779.39990234375,4803.2001953125,0],["2011-03-03",4806.39990234375,4814.0,4791.39990234375,4806.39990234375,0],["2011-03-04",4821.5,4864.2998046875,4821.2001953125,4864.2998046875,0],["2011-03-07",4850.7001953125,4852.39990234375,4792.2998046875,4797.89990234375,0],["2011-03-08",4795.39990234375,4814.10009765625,4772.5,4808.2001953125,0],["2011-03-09",4806.7001953125,4808.0,4758.60009765625,4767.7998046875,0],["2011-03-10",4761.5,4773.2998046875,4697.10009765625,4699.7001953125,0],["2011-03-11",4685.89990234375,4686.7001953125,4630.7001953125,4644.7998046875,0],["2011-03-15",4624.0,4626.10009765625,4479.7001953125,4528.7001953125,0],["2011-03-16",4532.7001953125,4582.2001953125,4528.2998046875,4558.2001953125,0],["2011-03-17",4546.60009765625,4560.89990234375,4477.39990234375,4555.2998046875,0],["2011-03-18",4571.39990234375,4633.7998046875,4563.39990234375,4626.39990234375,0],["2011-03-21",4625.2998046875,4643.10009765625,4606.39990234375,4642.7998046875,0],["2011-03-22",4648.89990234375,4677.0,4636.7001953125,4643.39990234375,0],["2011-03-23",4640.7998046875,4665.7001953125,4637.5,4652.39990234375,0],["2011-03-24",4660.0,4699.60009765625,4660.0,4699.60009765625,0],["2011-03-25",4705.39990234375,4763.0,4705.39990234375,4742.60009765625,0],["2011-03-28",4733.39990234375,4743.2998046875,4723.7001953125,4733.60009765625,0],["2011-03-29",4730.60009765625,4758.2998046875,4721.5,4755.7998046875,0],["2011-03-30",4763.2001953125,4839.2001953125,4763.2001953125,4822.2001953125,0],["2011-03-31",4828.7001953125,4845.7998046875,4813.0,4837.89990234375,0],["2011-04-01",4836.10009765625,4878.7998046875,4836.10009765625,4861.7998046875,0],["2011-04-04",4868.60009765625,4902.39990234375,4868.60009765625,4886.7998046875,0],["2011-04-05",4892.7001953125,4905.39990234375,4891.5,4900.10009765625,0],["2011-04-06",4898.7998046875,4913.2001953125,4890.2001953125,4912.89990234375,0],["2011-04-07",4914.39990234375,4924.0,4899.7998046875,4908.10009765625,0],["2011-04-08",4904.0,4941.60009765625,4902.10009765625,4940.60009765625,0],["2011-04-11",4943.2998046875,4976.39990234375,4940.7001953125,4971.2001953125,0],["2011-04-12",4961.10009765625,4966.5,4889.7001953125,4898.7001953125,0],["2011-04-13",4886.7001953125,4919.5,4876.2001953125,4911.0,0],["2011-04-14",4897.7001953125,4902.39990234375,4860.39990234375,4884.2001953125,0],["2011-04-15",4880.7001953125,4890.2001953125,4852.10009765625,4852.10009765625,0],["2011-04-18",4852.60009765625,4881.2001953125,4840.2001953125,4861.89990234375,0],["2011-04-19",4845.60009765625,4845.60009765625,4788.60009765625,4793.2998046875,0],["2011-04-20",4802.10009765625,4859.0,4802.10009765625,4859.0,0],["2011-04-21",4871.5,4915.5,4870.2998046875,4913.7998046875,0],["2011-04-27",4919.2998046875,4930.60009765625,4869.7001953125,4872.89990234375,0],["2011-04-28",4877.89990234375,4910.2001953125,4871.7998046875,4873.0,0],["2011-04-29",4875.10009765625,4875.2001953125,4794.7998046875,4823.2001953125,0],["2011-05-02",4826.2998046875,4835.5,4765.10009765625,4825.2998046875,0],["2011-05-03",4811.10009765625,4811.10009765625,4769.7001953125,4784.60009765625,0],["2011-05-04",4780.10009765625,4780.10009765625,4730.2001953125,4740.10009765625,0],["2011-05-05",4736.10009765625,4756.2998046875,4716.89990234375,4753.7001953125,0],["2011-05-06",4734.0,4761.7001953125,4713.39990234375,4743.0,0],["2011-05-09",4752.89990234375,4795.89990234375,4752.7001953125,4756.7998046875,0],["2011-05-10",4761.2998046875,4782.60009765625,4725.7998046875,4725.7998046875,0],["2011-05-11",4739.60009765625,4784.60009765625,4739.60009765625,4780.2001953125,0],["2011-05-12",4755.2001953125,4755.39990234375,4696.10009765625,4696.10009765625,0],["2011-05-13",4699.2001953125,4714.0,4675.39990234375,4711.39990234375,0],["2011-05-16",4692.5,4693.10009765625,4641.39990234375,4650.0,0],["2011-05-17",4658.5,4685.39990234375,4650.2001953125,4683.89990234375,0],["2011-05-18",4680.7998046875,4706.2998046875,4677.60009765625,4693.7001953125,0],["2011-05-19",4705.0,4763.89990234375,4704.7998046875,4756.39990234375,0],["2011-05-20",4744.89990234375,4745.2001953125,4726.60009765625,4732.2001953125,0],["2011-05-23",4720.2998046875,4720.2998046875,4643.0,4643.0,0],["2011-05-24",4638.10009765625,4639.89990234375,4595.7001953125,4628.7998046875,0],["2011-05-25",4633.5,4633.5,4582.7001953125,4584.7001953125,0],["2011-05-26",4600.89990234375,4660.2001953125,4600.10009765625,4660.2001953125,0],["2011-05-27",4659.2001953125,4688.0,4650.10009765625,4684.0,0],["2011-05-30",4684.60009765625,4685.10009765625,4660.39990234375,4667.5,0],["2011-05-31",4672.2998046875,4717.39990234375,4671.2998046875,4708.2998046875,0],["2011-06-01",4711.2998046875,4724.7998046875,4694.39990234375,4707.2998046875,0],["2011-06-02",4687.0,4687.7001953125,4591.7998046875,4600.39990234375,0],["2011-06-03",4602.2998046875,4612.7998046875,4578.0,4583.10009765625,0],["2011-06-06",4577.2998046875,4577.2998046875,4550.39990234375,4569.10009765625,0],["2011-06-07",4560.7001953125,4576.0,4531.60009765625,4566.2998046875,0],["2011-06-08",4572.2998046875,4575.5,4518.10009765625,4536.7998046875,0],["2011-06-09",4534.7001953125,4557.2998046875,4519.10009765625,4549.60009765625,0],["2011-06-10",4557.10009765625,4589.2001953125,4552.60009765625,4562.10009765625,0],["2011-06-14",4549.7001953125,4593.2998046875,4511.7001953125,4585.0,0],["2011-06-15",4584.39990234375,4588.2998046875,4553.39990234375,4566.7998046875,0],["2011-06-16",4547.5,4549.0,4479.10009765625,4479.2001953125,0],["2011-06-17",4486.39990234375,4524.89990234375,4465.89990234375,4484.89990234375,0],["2011-06-20",4487.2001953125,4520.60009765625,4451.7001953125,4451.7001953125,0],["2011-06-21",4465.60009765625,4509.7998046875,4464.60009765625,4508.2001953125,0],["2011-06-22",4523.7998046875,4565.89990234375,4523.60009765625,4532.60009765625,0],["2011-06-23",4526.89990234375,4540.5,4500.2001953125,4500.5,0],["2011-06-24",4502.10009765625,4521.5,4490.2001953125,4508.10009765625,0],["2011-06-27",4502.10009765625,4502.39990234375,4453.7001953125,4461.7998046875,0],["2011-06-28",4476.89990234375,4503.2998046875,4463.39990234375,4474.2998046875,0],["2011-06-29",4490.7998046875,4534.0,4490.7998046875,4529.5,0],["2011-06-30",4536.39990234375,4609.2001953125,4536.2998046875,4608.0,0],["2011-07-01",4612.2001953125,4622.0,4577.7998046875,4591.2001953125,0],["2011-07-04",4602.7001953125,4640.10009765625,4602.7001953125,4610.7001953125,0],["2011-07-05",4617.89990234375,4626.7998046875,4592.2001953125,4598.10009765625,0],["2011-07-06",4601.60009765625,4614.2001953125,4582.5,4605.0,0],["2011-07-07",4601.7998046875,4617.2001953125,4584.5,4605.5,0],["2011-07-08",4615.2998046875,4657.39990234375,4615.2001953125,4654.7001953125,0],["2011-07-11",4641.5,4641.5,4579.7001953125,4582.2998046875,0],["2011-07-12",4570.89990234375,4571.0,4491.7001953125,4495.39990234375,0],["2011-07-13",4499.39990234375,4528.2998046875,4487.0,4514.7998046875,0],["2011-07-14",4515.2001953125,4515.2001953125,4464.89990234375,4490.7001953125,0],["2011-07-15",4474.7998046875,4484.10009765625,4454.2998046875,4473.5,0],["2011-07-18",4473.10009765625,4477.60009765625,4450.60009765625,4472.0,0],["2011-07-19",4461.2001953125,4480.89990234375,4445.0,4468.10009765625,0],["2011-07-20",4486.0,4549.7001953125,4485.10009765625,4549.7001953125,0],["2011-07-21",4551.2998046875,4576.10009765625,4551.2998046875,4556.0,0],["2011-07-22",4565.2998046875,4612.2001953125,4565.2998046875,4602.89990234375,0],["2011-07-25",4595.2998046875,4595.39990234375,4529.2001953125,4530.39990234375,0],["2011-07-26",4536.2998046875,4582.7001953125,4536.2001953125,4573.2998046875,0],["2011-07-27",4564.60009765625,4570.5,4536.60009765625,4537.39990234375,0],["2011-07-28",4517.89990234375,4518.10009765625,4463.7998046875,4463.7998046875,0],["2011-07-29",4466.5,4468.7998046875,4421.10009765625,4424.60009765625,0],["2011-08-02",4479.2998046875,4479.5,4428.7001953125,4433.60009765625,0],["2011-08-03",4404.10009765625,4404.10009765625,4326.2998046875,4332.7998046875,0],["2011-08-04",4337.5,4359.5,4276.2001953125,4276.5,0],["2011-08-05",4222.89990234375,4222.89990234375,4087.699951171875,4105.39990234375,0],["2011-08-08",4078.60009765625,4079.89990234375,3982.800048828125,3986.10009765625,0],["2011-08-09",3948.800048828125,4044.10009765625,3765.89990234375,4034.800048828125,0],["2011-08-10",4073.10009765625,4162.0,4073.10009765625,4141.2998046875,0],["2011-08-11",4107.5,4167.39990234375,4058.39990234375,4140.7998046875,0],["2011-08-12",4155.89990234375,4216.10009765625,4151.60009765625,4172.60009765625,0],["2011-08-15",4193.5,4282.89990234375,4189.39990234375,4282.89990234375,0],["2011-08-16",4285.0,4298.89990234375,4238.5,4247.2998046875,0],["2011-08-17",4250.2001953125,4324.7001953125,4246.7998046875,4303.89990234375,0],["2011-08-18",4301.60009765625,4305.60009765625,4243.0,4251.2001953125,0],["2011-08-19",4209.7001953125,4211.39990234375,4099.39990234375,4101.89990234375,0],["2011-08-22",4099.0,4160.89990234375,4075.10009765625,4082.300048828125,0],["2011-08-23",4085.5,4173.39990234375,4085.5,4173.39990234375,0],["2011-08-24",4186.5,4238.60009765625,4160.39990234375,4167.60009765625,0],["2011-08-25",4182.7001953125,4233.39990234375,4182.60009765625,4212.7998046875,0],["2011-08-26",4206.7001953125,4229.0,4197.7998046875,4200.0,0],["2011-08-29",4209.5,4284.60009765625,4209.5,4263.2998046875,0],["2011-08-30",4275.0,4308.0,4262.7998046875,4269.2001953125,0],["2011-08-31",4269.2001953125,4296.5,4254.10009765625,4296.5,0],["2011-09-01",4297.89990234375,4354.60009765625,4297.89990234375,4307.5,0],["2011-09-02",4295.2001953125,4295.2001953125,4225.89990234375,4242.89990234375,0],["2011-09-05",4221.2001953125,4222.10009765625,4135.89990234375,4141.89990234375,0],["2011-09-06",4122.7001953125,4122.7001953125,4072.699951171875,4075.5,0],["2011-09-07",4097.5,4183.39990234375,4097.5,4183.39990234375,0],["2011-09-08",4196.2001953125,4218.89990234375,4161.2001953125,4188.0,0],["2011-09-09",4186.10009765625,4232.0,4182.39990234375,4194.7001953125,0],["2011-09-12",4169.2998046875,4170.0,4038.5,4038.5,0],["2011-09-13",4052.300048828125,4094.199951171875,4050.800048828125,4072.699951171875,0],["2011-09-14",4076.699951171875,4110.0,3997.60009765625,4005.800048828125,0],["2011-09-15",4030.800048828125,4101.2998046875,4026.300048828125,4071.699951171875,0],["2011-09-16",4085.300048828125,4160.0,4085.300048828125,4149.39990234375,0],["2011-09-19",4140.10009765625,4141.39990234375,4070.5,4081.5,0],["2011-09-20",4077.199951171875,4083.800048828125,4029.199951171875,4040.199951171875,0],["2011-09-21",4049.89990234375,4073.5,4026.10009765625,4071.800048828125,0],["2011-09-22",4044.60009765625,4044.60009765625,3953.60009765625,3964.89990234375,0],["2011-09-23",3944.89990234375,3968.300048828125,3882.199951171875,3903.199951171875,0],["2011-09-26",3917.800048828125,3956.39990234375,3862.39990234375,3863.89990234375,0],["2011-09-27",3890.199951171875,4004.60009765625,3888.10009765625,4004.60009765625,0],["2011-09-28",4012.10009765625,4053.800048828125,4009.39990234375,4039.5,0],["2011-09-29",4021.800048828125,4024.0,3965.199951171875,4008.300048828125,0],["2011-09-30",4014.800048828125,4035.300048828125,3980.5,4008.60009765625,0],["2011-10-04",3891.60009765625,3904.10009765625,3840.199951171875,3872.10009765625,0],["2011-10-05",3897.0,3951.800048828125,3888.699951171875,3926.5,0],["2011-10-06",3942.89990234375,4069.89990234375,3942.89990234375,4069.89990234375,0],["2011-10-07",4083.300048828125,4182.0,4083.199951171875,4162.89990234375,0],["2011-10-11",4215.10009765625,4245.39990234375,4204.39990234375,4227.60009765625,0],["2011-10-12",4214.5,4214.7998046875,4167.7998046875,4204.2998046875,0],["2011-10-13",4216.60009765625,4256.10009765625,4206.39990234375,4244.5,0],["2011-10-14",4232.7998046875,4232.7998046875,4196.2001953125,4205.60009765625,0],["2011-10-17",4221.7001953125,4287.7001953125,4220.89990234375,4275.39990234375,0],["2011-10-18",4254.89990234375,4254.89990234375,4186.5,4186.89990234375,0],["2011-10-19",4196.0,4232.60009765625,4194.0,4213.7001953125,0],["2011-10-20",4201.10009765625,4201.39990234375,4135.39990234375,4144.89990234375,0],["2011-10-21",4145.7001953125,4168.60009765625,4131.89990234375,4141.89990234375,0],["2011-10-24",4155.2001953125,4265.39990234375,4155.0,4255.0,0],["2011-10-25",4268.39990234375,4268.39990234375,4212.2998046875,4227.89990234375,0],["2011-10-26",4213.10009765625,4257.89990234375,4173.5,4242.5,0],["2011-10-27",4247.39990234375,4353.0,4242.2001953125,4348.2001953125,0],["2011-10-28",4366.39990234375,4417.60009765625,4339.60009765625,4353.2998046875,0],["2011-10-31",4348.89990234375,4358.2001953125,4298.10009765625,4298.10009765625,0],["2011-11-02",4216.10009765625,4217.0,4141.2998046875,4184.60009765625,0],["2011-11-03",4192.2998046875,4212.10009765625,4145.2001953125,4171.7998046875,0],["2011-11-04",4200.60009765625,4282.5,4200.60009765625,4281.10009765625,0],["2011-11-07",4281.89990234375,4288.0,4252.2998046875,4273.39990234375,0],["2011-11-08",4282.5,4301.5,4274.10009765625,4293.7998046875,0],["2011-11-09",4311.10009765625,4365.0,4311.10009765625,4346.10009765625,0],["2011-11-10",4306.10009765625,4306.10009765625,4205.0,4244.10009765625,0],["2011-11-11",4245.2998046875,4296.5,4244.2998046875,4296.5,0],["2011-11-14",4310.5,4363.10009765625,4304.60009765625,4304.60009765625,0],["2011-11-15",4299.7001953125,4303.0,4276.5,4285.60009765625,0],["2011-11-16",4291.2998046875,4307.5,4247.39990234375,4247.39990234375,0],["2011-11-17",4246.2998046875,4277.7001953125,4227.0,4258.2001953125,0],["2011-11-18",4238.2001953125,4239.10009765625,4172.60009765625,4177.0,0],["2011-11-21",4172.10009765625,4181.39990234375,4140.39990234375,4163.0,0],["2011-11-22",4147.10009765625,4152.60009765625,4093.89990234375,4133.0,0],["2011-11-23",4125.10009765625,4126.0,4051.0,4051.0,0],["2011-11-24",4049.39990234375,4072.60009765625,4029.5,4044.199951171875,0],["2011-11-25",4042.89990234375,4042.89990234375,3973.800048828125,3984.300048828125,0],["2011-11-28",3997.10009765625,4072.199951171875,3996.800048828125,4058.199951171875,0],["2011-11-29",4065.199951171875,4102.10009765625,4040.39990234375,4102.10009765625,0],["2011-11-30",4098.10009765625,4119.7998046875,4078.89990234375,4119.7998046875,0],["2011-12-01",4157.5,4240.39990234375,4157.5,4228.60009765625,0],["2011-12-02",4225.2998046875,4288.0,4225.2998046875,4288.0,0],["2011-12-05",4292.7998046875,4335.2001953125,4292.7998046875,4321.2998046875,0],["2011-12-06",4317.0,4317.89990234375,4257.2001953125,4262.0,0],["2011-12-07",4272.60009765625,4316.2998046875,4272.5,4292.5,0],["2011-12-08",4288.7998046875,4290.89990234375,4271.2998046875,4280.7001953125,0],["2011-12-09",4259.60009765625,4260.2001953125,4186.10009765625,4203.0,0],["2011-12-12",4222.2998046875,4271.89990234375,4221.89990234375,4252.7998046875,0],["2011-12-13",4235.60009765625,4235.60009765625,4181.2001953125,4193.39990234375,0],["2011-12-14",4184.5,4202.10009765625,4168.10009765625,4190.5,0],["2011-12-15",4179.39990234375,4179.39990234375,4115.2001953125,4139.7998046875,0],["2011-12-16",4141.7998046875,4166.10009765625,4140.0,4159.2001953125,0],["2011-12-19",4148.0,4148.2001953125,4058.800048828125,4060.39990234375,0],["2011-12-20",4060.60009765625,4076.300048828125,4050.300048828125,4053.10009765625,0],["2011-12-21",4074.0,4147.39990234375,4073.89990234375,4139.5,0],["2011-12-22",4133.5,4134.2001953125,4084.800048828125,4090.800048828125,0],["2011-12-23",4103.0,4140.39990234375,4103.0,4140.39990234375,0],["2011-12-28",4139.39990234375,4142.60009765625,4086.199951171875,4088.800048828125,0],["2011-12-29",4081.800048828125,4081.800048828125,4038.10009765625,4071.10009765625,0],["2011-12-30",4076.89990234375,4088.699951171875,4054.800048828125,4056.60009765625,0],["2012-01-03",4069.89990234375,4108.10009765625,4069.10009765625,4101.2001953125,0],["2012-01-04",4124.10009765625,4202.39990234375,4123.89990234375,4187.7998046875,0],["2012-01-05",4179.39990234375,4179.39990234375,4131.7001953125,4142.7001953125,0],["2012-01-06",4140.2998046875,4144.10009765625,4107.7998046875,4108.5,0],["2012-01-09",4115.39990234375,4129.0,4088.699951171875,4105.39990234375,0],["2012-01-10",4114.2001953125,4154.2998046875,4114.2001953125,4152.2001953125,0],["2012-01-11",4160.89990234375,4202.2998046875,4160.89990234375,4187.5,0],["2012-01-12",4190.5,4196.5,4167.10009765625,4181.0,0],["2012-01-13",4190.39990234375,4203.60009765625,4185.2998046875,4195.89990234375,0],["2012-01-17",4159.60009765625,4215.60009765625,4158.7998046875,4215.60009765625,0],["2012-01-18",4216.7998046875,4228.7001953125,4200.60009765625,4217.89990234375,0],["2012-01-19",4228.2001953125,4258.39990234375,4214.7998046875,4214.7998046875,0],["2012-01-20",4222.2001953125,4250.60009765625,4220.10009765625,4239.60009765625,0],["2012-01-23",4236.2998046875,4238.60009765625,4223.89990234375,4225.10009765625,0],["2012-01-24",4228.39990234375,4249.39990234375,4218.39990234375,4224.2001953125,0],["2012-01-25",4227.7001953125,4271.5,4227.2998046875,4271.2998046875,0],["2012-01-27",4276.7001953125,4315.60009765625,4276.7001953125,4288.39990234375,0],["2012-01-30",4286.7001953125,4294.7001953125,4264.5,4272.7001953125,0],["2012-01-31",4270.7001953125,4287.39990234375,4261.10009765625,4262.7001953125,0],["2012-02-01",4258.89990234375,4264.39990234375,4225.7001953125,4225.7001953125,0],["2012-02-02",4242.5,4284.7998046875,4241.10009765625,4267.7998046875,0],["2012-02-03",4271.60009765625,4275.5,4248.89990234375,4251.2001953125,0],["2012-02-06",4267.0,4310.5,4265.7998046875,4296.0,0],["2012-02-07",4290.5,4312.0,4269.2998046875,4274.2001953125,0],["2012-02-08",4268.7998046875,4294.2998046875,4268.7998046875,4290.7001953125,0],["2012-02-09",4283.39990234375,4283.7001953125,4244.89990234375,4282.89990234375,0],["2012-02-10",4280.2998046875,4288.60009765625,4245.2998046875,4245.2998046875,0],["2012-02-13",4244.89990234375,4289.7001953125,4244.89990234375,4285.10009765625,0],["2012-02-14",4279.2998046875,4280.60009765625,4234.0,4242.7998046875,0],["2012-02-15",4242.0,4258.89990234375,4225.10009765625,4253.39990234375,0],["2012-02-16",4243.2001953125,4243.2001953125,4170.2001953125,4181.89990234375,0],["2012-02-17",4192.7001953125,4214.5,4187.7998046875,4195.89990234375,0],["2012-02-20",4213.7001953125,4256.10009765625,4209.60009765625,4256.10009765625,0],["2012-02-21",4258.60009765625,4298.5,4245.39990234375,4291.2001953125,0],["2012-02-22",4288.39990234375,4305.5,4274.7998046875,4293.10009765625,0],["2012-02-23",4291.89990234375,4293.2001953125,4265.89990234375,4286.2001953125,0],["2012-02-24",4288.0,4307.5,4283.7998046875,4306.7998046875,0],["2012-02-27",4296.2998046875,4300.10009765625,4257.7998046875,4267.39990234375,0],["2012-02-28",4268.0,4285.2001953125,4257.2998046875,4262.7001953125,0],["2012-02-29",4269.2001953125,4318.7998046875,4269.2001953125,4298.5,0],["2012-03-01",4291.0,4291.0,4248.0,4255.5,0],["2012-03-02",4264.2001953125,4290.0,4263.7001953125,4273.10009765625,0],["2012-03-05",4268.39990234375,4273.60009765625,4250.7001953125,4263.0,0],["2012-03-06",4253.39990234375,4253.7998046875,4201.89990234375,4204.7001953125,0],["2012-03-07",4193.2001953125,4193.2001953125,4143.7001953125,4143.7001953125,0],["2012-03-08",4152.10009765625,4177.10009765625,4146.39990234375,4171.0,0],["2012-03-09",4180.2001953125,4215.89990234375,4180.0,4212.0,0],["2012-03-12",4214.7998046875,4215.2998046875,4193.89990234375,4196.7001953125,0],["2012-03-13",4203.39990234375,4253.39990234375,4202.89990234375,4247.60009765625,0],["2012-03-14",4260.7998046875,4294.89990234375,4260.39990234375,4287.2001953125,0],["2012-03-15",4282.10009765625,4282.39990234375,4264.7998046875,4277.7998046875,0],["2012-03-16",4278.2998046875,4283.60009765625,4263.7998046875,4276.2001953125,0],["2012-03-19",4282.39990234375,4309.0,4281.39990234375,4290.7998046875,0],["2012-03-20",4292.39990234375,4292.7001953125,4263.10009765625,4275.0,0],["2012-03-21",4265.5,4275.2001953125,4242.7998046875,4254.2998046875,0],["2012-03-22",4251.60009765625,4282.7001953125,4250.7998046875,4273.7001953125,0],["2012-03-23",4262.2998046875,4277.7998046875,4238.39990234375,4270.39990234375,0],["2012-03-26",4269.7001953125,4289.7998046875,4262.7998046875,4262.7998046875,0],["2012-03-27",4273.5,4308.39990234375,4273.39990234375,4301.2998046875,0],["2012-03-28",4297.7998046875,4346.89990234375,4294.7998046875,4343.5,0],["2012-03-29",4339.39990234375,4351.10009765625,4328.7001953125,4337.89990234375,0],["2012-03-30",4340.2998046875,4361.10009765625,4335.2001953125,4335.2001953125,0],["2012-04-02",4349.39990234375,4377.5,4327.7998046875,4329.2998046875,0],["2012-04-03",4336.2998046875,4351.7998046875,4327.7001953125,4337.0,0],["2012-04-04",4328.10009765625,4341.5,4316.39990234375,4333.89990234375,0],["2012-04-05",4322.5,4323.10009765625,4286.2998046875,4319.7998046875,0],["2012-04-10",4309.7998046875,4310.0,4274.5,4292.2998046875,0],["2012-04-12",4248.89990234375,4280.60009765625,4248.89990234375,4280.60009765625,0],["2012-04-13",4294.39990234375,4330.5,4294.39990234375,4323.2998046875,0],["2012-04-16",4312.5,4312.7001953125,4288.0,4302.2998046875,0],["2012-04-17",4302.0,4321.39990234375,4286.39990234375,4288.7998046875,0],["2012-04-18",4301.60009765625,4349.39990234375,4301.39990234375,4348.7001953125,0],["2012-04-19",4349.89990234375,4377.10009765625,4347.39990234375,4362.7001953125,0],["2012-04-20",4359.2998046875,4368.10009765625,4353.5,4366.5,0],["2012-04-23",4364.2998046875,4364.60009765625,4351.0,4352.39990234375,0],["2012-04-24",4344.7998046875,4373.39990234375,4337.7001953125,4360.39990234375,0],["2012-04-26",4369.10009765625,4393.7998046875,4367.0,4375.2001953125,0],["2012-04-27",4376.7001953125,4386.10009765625,4362.10009765625,4362.10009765625,0],["2012-04-30",4373.39990234375,4397.89990234375,4373.0,4396.60009765625,0],["2012-05-01",4398.60009765625,4448.5,4398.60009765625,4429.5,0],["2012-05-02",4435.89990234375,4445.89990234375,4428.5,4435.89990234375,0],["2012-05-03",4434.89990234375,4443.5,4429.0,4429.0,0],["2012-05-04",4421.7998046875,4421.7998046875,4389.2001953125,4396.0,0],["2012-05-07",4375.39990234375,4375.39990234375,4299.0,4301.2998046875,0],["2012-05-08",4310.2998046875,4327.2001953125,4297.39990234375,4314.39990234375,0],["2012-05-09",4310.7998046875,4312.2001953125,4257.89990234375,4275.10009765625,0],["2012-05-10",4269.89990234375,4296.10009765625,4269.89990234375,4295.60009765625,0],["2012-05-11",4296.0,4302.2001953125,4274.39990234375,4285.10009765625,0],["2012-05-14",4287.5,4304.39990234375,4284.2001953125,4297.0,0],["2012-05-15",4285.7998046875,4285.7998046875,4251.7998046875,4266.2998046875,0],["2012-05-16",4252.7998046875,4252.7998046875,4165.5,4165.5,0],["2012-05-17",4169.2001953125,4183.89990234375,4136.89990234375,4157.39990234375,0],["2012-05-18",4141.7998046875,4141.7998046875,4026.5,4046.5,0],["2012-05-21",4053.199951171875,4088.699951171875,4043.699951171875,4073.60009765625,0],["2012-05-22",4083.5,4122.60009765625,4083.5,4121.0,0],["2012-05-23",4117.5,4117.5,4065.800048828125,4067.0,0],["2012-05-24",4068.199951171875,4089.699951171875,4050.60009765625,4055.800048828125,0],["2012-05-25",4057.300048828125,4071.300048828125,4024.800048828125,4029.199951171875,0],["2012-05-28",4029.199951171875,4070.800048828125,4029.199951171875,4068.0,0],["2012-05-29",4068.0,4118.0,4037.89990234375,4114.39990234375,0],["2012-05-30",4114.39990234375,4114.39990234375,4070.5,4094.199951171875,0],["2012-05-31",4094.199951171875,4094.199951171875,4035.89990234375,4076.300048828125,0],["2012-06-01",4076.300048828125,4076.300048828125,4030.39990234375,4063.89990234375,0],["2012-06-04",4063.89990234375,4063.89990234375,3985.0,3985.0,0],["2012-06-05",3985.0,4047.199951171875,3985.0,4043.699951171875,0],["2012-06-06",4043.699951171875,4063.699951171875,4035.0,4055.300048828125,0],["2012-06-07",4055.300048828125,4118.2001953125,4055.300048828125,4108.60009765625,0],["2012-06-08",4108.60009765625,4121.39990234375,4054.800048828125,4063.699951171875,0],["2012-06-12",4063.699951171875,4085.60009765625,4060.800048828125,4072.89990234375,0],["2012-06-13",4072.89990234375,4087.800048828125,4048.5,4063.800048828125,0],["2012-06-14",4063.800048828125,4063.800048828125,4026.5,4042.199951171875,0],["2012-06-15",4042.199951171875,4064.199951171875,4035.0,4057.300048828125,0],["2012-06-18",4057.300048828125,4138.7998046875,4057.300048828125,4136.89990234375,0],["2012-06-19",4136.89990234375,4136.89990234375,4103.5,4123.2998046875,0],["2012-06-20",4123.2998046875,4159.2998046875,4123.2998046875,4132.39990234375,0],["2012-06-21",4132.39990234375,4136.39990234375,4084.800048828125,4087.60009765625,0],["2012-06-22",4087.60009765625,4087.60009765625,4038.60009765625,4048.199951171875,0],["2012-06-25",4048.199951171875,4048.199951171875,3993.800048828125,4027.800048828125,0],["2012-06-26",4027.800048828125,4027.800048828125,4002.300048828125,4013.300048828125,0],["2012-06-27",4013.300048828125,4044.699951171875,4013.10009765625,4043.199951171875,0],["2012-06-28",4043.199951171875,4074.10009765625,4041.300048828125,4044.800048828125,0],["2012-06-29",4044.800048828125,4117.0,4032.39990234375,4094.60009765625,0],["2012-07-02",4094.60009765625,4151.5,4094.60009765625,4133.0,0],["2012-07-03",4133.0,4141.7998046875,4119.89990234375,4127.2001953125,0],["2012-07-04",4127.2001953125,4172.5,4127.2001953125,4172.2001953125,0],["2012-07-05",4172.2001953125,4175.7998046875,4157.0,4169.2001953125,0],["2012-07-06",4169.2001953125,4169.39990234375,4145.0,4157.7998046875,0],["2012-07-09",4157.7998046875,4157.7998046875,4111.0,4118.2998046875,0],["2012-07-10",4118.2998046875,4135.89990234375,4088.699951171875,4098.0,0],["2012-07-11",4098.0,4102.39990234375,4076.39990234375,4096.5,0],["2012-07-12",4096.5,4108.7001953125,4062.5,4068.0,0],["2012-07-13",4068.0,4103.0,4062.300048828125,4082.199951171875,0],["2012-07-16",4082.199951171875,4126.89990234375,4082.199951171875,4105.10009765625,0],["2012-07-17",4105.10009765625,4153.60009765625,4102.7001953125,4140.7998046875,0],["2012-07-18",4140.7998046875,4144.2001953125,4120.7001953125,4123.60009765625,0],["2012-07-19",4123.60009765625,4206.7001953125,4123.60009765625,4206.7001953125,0],["2012-07-20",4206.7001953125,4215.60009765625,4186.10009765625,4199.10009765625,0],["2012-07-23",4199.10009765625,4199.10009765625,4127.2998046875,4128.89990234375,0],["2012-07-24",4128.89990234375,4140.7998046875,4113.7998046875,4133.2001953125,0],["2012-07-25",4133.2001953125,4133.2001953125,4084.39990234375,4123.89990234375,0],["2012-07-26",4123.89990234375,4150.89990234375,4122.39990234375,4147.7001953125,0],["2012-07-27",4147.7001953125,4209.7998046875,4147.7001953125,4209.7998046875,0],["2012-07-30",4209.7998046875,4256.2001953125,4209.7998046875,4245.7001953125,0],["2012-07-31",4245.7001953125,4288.10009765625,4245.7001953125,4269.2001953125,0],["2012-08-01",4269.2001953125,4269.2001953125,4253.7001953125,4262.7998046875,0],["2012-08-02",4262.7998046875,4281.2001953125,4256.2998046875,4269.5,0],["2012-08-03",4269.5,4269.5,4212.7001953125,4221.5,0],["2012-08-06",4221.5,4288.2001953125,4221.5,4272.60009765625,0],["2012-08-07",4272.60009765625,4294.39990234375,4272.60009765625,4291.60009765625,0],["2012-08-08",4291.60009765625,4323.7998046875,4291.60009765625,4312.60009765625,0],["2012-08-09",4312.60009765625,4330.39990234375,4308.2998046875,4308.2998046875,0],["2012-08-10",4308.2998046875,4313.2001953125,4277.10009765625,4277.2998046875,0],["2012-08-13",4277.2998046875,4314.7001953125,4277.2998046875,4283.2998046875,0],["2012-08-14",4283.2998046875,4300.7998046875,4271.7998046875,4292.2001953125,0],["2012-08-15",4292.2001953125,4312.39990234375,4267.10009765625,4281.2001953125,0],["2012-08-16",4281.2001953125,4330.2001953125,4281.2001953125,4330.2001953125,0],["2012-08-17",4330.2001953125,4370.10009765625,4329.2998046875,4370.10009765625,0],["2012-08-20",4370.10009765625,4374.7001953125,4344.2001953125,4364.2998046875,0],["2012-08-21",4364.2998046875,4402.7001953125,4359.5,4383.39990234375,0],["2012-08-22",4383.39990234375,4384.2001953125,4367.2001953125,4376.0,0],["2012-08-23",4376.0,4403.89990234375,4372.0,4383.7001953125,0],["2012-08-24",4383.7001953125,4383.7001953125,4339.10009765625,4349.0,0],["2012-08-27",4351.39990234375,4375.7998046875,4341.0,4343.7001953125,0],["2012-08-28",4344.2001953125,4365.10009765625,4339.89990234375,4359.39990234375,0],["2012-08-29",4359.39990234375,4360.10009765625,4346.39990234375,4356.39990234375,0],["2012-08-30",4356.39990234375,4356.39990234375,4302.5,4315.7001953125,0],["2012-08-31",4315.7001953125,4328.7998046875,4305.89990234375,4316.10009765625,0],["2012-09-03",4310.0,4337.60009765625,4287.39990234375,4329.7001953125,0],["2012-09-04",4329.7001953125,4334.5,4293.89990234375,4303.5,0],["2012-09-05",4303.5,4303.5,4261.2001953125,4278.7998046875,0],["2012-09-06",4278.7998046875,4327.10009765625,4278.7998046875,4312.89990234375,0],["2012-09-07",4312.89990234375,4358.2998046875,4312.89990234375,4325.7998046875,0],["2012-09-10",4325.7998046875,4342.2998046875,4317.2998046875,4333.7998046875,0],["2012-09-11",4333.7001953125,4333.7001953125,4316.7001953125,4325.7998046875,0],["2012-09-12",4325.7998046875,4364.7998046875,4325.7998046875,4361.2998046875,0],["2012-09-13",4361.2998046875,4361.2998046875,4337.2001953125,4339.39990234375,0],["2012-09-14",4353.7001953125,4398.2998046875,4353.7001953125,4390.0,0],["2012-09-17",4404.2001953125,4412.2001953125,4392.10009765625,4402.5,0],["2012-09-18",4402.5,4404.39990234375,4383.2998046875,4394.7001953125,0],["2012-09-19",4394.7001953125,4421.0,4386.2001953125,4418.39990234375,0],["2012-09-20",4413.2998046875,4414.2998046875,4394.39990234375,4397.2001953125,0],["2012-09-21",4397.7998046875,4418.39990234375,4396.7998046875,4408.2998046875,0],["2012-09-24",4408.2998046875,4408.2998046875,4375.0,4385.5,0],["2012-09-25",4385.5,4385.5,4367.2998046875,4372.89990234375,0],["2012-09-26",4363.7001953125,4365.89990234375,4348.7998046875,4361.60009765625,0],["2012-09-27",4357.5,4384.7001953125,4336.89990234375,4384.2001953125,0],["2012-09-28",4383.39990234375,4394.60009765625,4368.5,4387.0,0],["2012-10-01",4387.0,4411.39990234375,4375.0,4388.60009765625,0],["2012-10-02",4393.60009765625,4438.2998046875,4393.60009765625,4433.0,0],["2012-10-03",4433.0,4454.60009765625,4432.5,4438.60009765625,0],["2012-10-04",4438.60009765625,4457.39990234375,4436.7001953125,4452.39990234375,0],["2012-10-05",4452.39990234375,4495.7998046875,4452.39990234375,4494.39990234375,0],["2012-10-08",4494.39990234375,4495.7998046875,4476.7001953125,4481.89990234375,0],["2012-10-09",4483.89990234375,4512.7998046875,4482.7998046875,4505.2998046875,0],["2012-10-10",4498.2998046875,4499.0,4476.0,4490.7001953125,0],["2012-10-11",4490.7001953125,4492.7998046875,4460.39990234375,4483.5,0],["2012-10-12",4483.5,4496.10009765625,4482.7001953125,4486.60009765625,0],["2012-10-15",4486.60009765625,4492.7001953125,4479.2001953125,4483.39990234375,0],["2012-10-16",4483.39990234375,4516.89990234375,4483.39990234375,4491.5,0],["2012-10-17",4491.5,4536.7998046875,4491.5,4528.2001953125,0],["2012-10-18",4567.7001953125,4581.7998046875,4547.10009765625,4559.39990234375,0],["2012-10-19",4559.39990234375,4571.7998046875,4538.0,4571.10009765625,0],["2012-10-22",4558.5,4559.2001953125,4522.7001953125,4541.0,0],["2012-10-23",4539.0,4565.0,4537.2001953125,4543.10009765625,0],["2012-10-24",4543.10009765625,4543.10009765625,4501.7001953125,4505.7998046875,0],["2012-10-25",4504.7998046875,4518.7998046875,4502.7001953125,4510.5,0],["2012-10-26",4513.2998046875,4526.0,4472.10009765625,4472.39990234375,0],["2012-10-29",4475.39990234375,4501.89990234375,4475.2001953125,4476.89990234375,0],["2012-10-30",4477.39990234375,4498.89990234375,4472.7998046875,4485.7001953125,0],["2012-10-31",4492.39990234375,4524.7998046875,4492.10009765625,4517.0,0],["2012-11-01",4517.0,4517.0,4457.60009765625,4457.60009765625,0],["2012-11-02",4470.10009765625,4486.39990234375,4457.2998046875,4460.10009765625,0],["2012-11-05",4457.39990234375,4478.0,4436.2001953125,4474.10009765625,0],["2012-11-06",4473.0,4490.0,4470.39990234375,4484.7998046875,0],["2012-11-07",4484.7998046875,4519.2998046875,4482.7998046875,4516.5,0],["2012-11-08",4516.5,4516.5,4459.89990234375,4483.7998046875,0],["2012-11-09",4483.7998046875,4483.7998046875,4436.60009765625,4462.0,0],["2012-11-12",4458.5,4465.2001953125,4442.89990234375,4448.0,0],["2012-11-13",4446.10009765625,4447.10009765625,4379.7998046875,4379.7998046875,0],["2012-11-14",4379.7998046875,4395.60009765625,4372.0,4388.39990234375,0],["2012-11-15",4388.39990234375,4388.39990234375,4339.0,4349.2998046875,0],["2012-11-16",4350.5,4351.7998046875,4334.2998046875,4336.7998046875,0],["2012-11-19",4345.10009765625,4364.39990234375,4340.0,4361.39990234375,0],["2012-11-20",4361.39990234375,4391.0,4361.39990234375,4385.7001953125,0],["2012-11-21",4387.5,4389.0,4366.7998046875,4369.5,0],["2012-11-22",4376.2001953125,4428.60009765625,4374.0,4413.10009765625,0],["2012-11-23",4413.10009765625,4413.2001953125,4397.89990234375,4413.0,0],["2012-11-26",4413.0,4426.0,4413.0,4424.2001953125,0],["2012-11-27",4424.2001953125,4461.7001953125,4424.0,4456.7998046875,0],["2012-11-28",4453.2001953125,4453.2001953125,4433.0,4447.2998046875,0],["2012-11-29",4447.10009765625,4477.7001953125,4445.5,4477.7001953125,0],["2012-11-30",4477.7001953125,4514.2001953125,4477.7001953125,4506.0,0],["2012-12-03",4506.0,4538.60009765625,4506.0,4531.5,0],["2012-12-04",4531.5,4537.0,4502.10009765625,4503.60009765625,0],["2012-12-05",4503.60009765625,4525.10009765625,4500.2001953125,4520.39990234375,0],["2012-12-06",4520.39990234375,4528.7998046875,4504.89990234375,4509.2998046875,0],["2012-12-07",4516.10009765625,4554.10009765625,4515.60009765625,4551.7998046875,0],["2012-12-10",4552.2001953125,4571.7001953125,4552.2001953125,4557.89990234375,0],["2012-12-11",4557.89990234375,4581.0,4557.89990234375,4576.0,0],["2012-12-12",4576.0,4603.5,4576.0,4583.7998046875,0],["2012-12-13",4583.7998046875,4592.2001953125,4577.7001953125,4582.7998046875,0],["2012-12-14",4582.7998046875,4598.2998046875,4579.7998046875,4583.10009765625,0],["2012-12-17",4583.10009765625,4586.2001953125,4569.39990234375,4573.39990234375,0],["2012-12-18",4579.10009765625,4610.2998046875,4579.10009765625,4595.2001953125,0],["2012-12-19",4604.2998046875,4627.10009765625,4603.2998046875,4617.7998046875,0],["2012-12-20",4619.7001953125,4643.5,4610.2998046875,4634.10009765625,0],["2012-12-21",4634.10009765625,4658.7001953125,4611.2001953125,4623.60009765625,0],["2012-12-24",4625.7001953125,4645.5,4625.7001953125,4635.2001953125,0],["2012-12-27",4635.2001953125,4653.0,4629.7001953125,4648.0,0],["2012-12-28",4651.7998046875,4688.60009765625,4651.7001953125,4671.2998046875,0],["2012-12-31",4666.0,4666.0,4644.7998046875,4649.0,0],["2013-01-02",4648.89990234375,4710.2998046875,4648.89990234375,4705.89990234375,0],["2013-01-03",4705.89990234375,4743.39990234375,4705.89990234375,4740.7001953125,0],["2013-01-04",4740.7001953125,4740.7001953125,4716.7998046875,4723.7998046875,0],["2013-01-07",4726.7998046875,4750.7001953125,4714.7001953125,4717.2998046875,0],["2013-01-08",4721.39990234375,4736.5,4689.7998046875,4690.2998046875,0],["2013-01-09",4690.7998046875,4711.2998046875,4690.7998046875,4708.10009765625,0],["2013-01-10",4708.10009765625,4728.7001953125,4700.7001953125,4723.0,0],["2013-01-11",4723.5,4734.60009765625,4704.2001953125,4709.5,0],["2013-01-14",4709.5,4731.0,4708.7998046875,4719.7001953125,0],["2013-01-15",4720.89990234375,4731.5,4706.39990234375,4716.60009765625,0],["2013-01-16",4715.2998046875,4739.7998046875,4714.5,4738.39990234375,0],["2013-01-17",4738.39990234375,4787.2001953125,4738.39990234375,4756.60009765625,0],["2013-01-18",4756.60009765625,4782.60009765625,4756.60009765625,4771.2001953125,0],["2013-01-21",4773.2998046875,4779.7001953125,4762.60009765625,4777.5,0],["2013-01-22",4777.5,4801.7001953125,4767.2998046875,4779.10009765625,0],["2013-01-23",4788.60009765625,4802.2001953125,4787.7998046875,4787.7998046875,0],["2013-01-24",4783.7001953125,4814.2001953125,4779.2001953125,4810.2001953125,0],["2013-01-25",4810.2001953125,4835.2001953125,4810.2001953125,4835.2001953125,0],["2013-01-29",4842.39990234375,4896.60009765625,4841.60009765625,4889.0,0],["2013-01-30",4889.10009765625,4906.2001953125,4886.2998046875,4896.7001953125,0],["2013-01-31",4896.7001953125,4906.2001953125,4866.5,4878.7998046875,0],["2013-02-01",4878.7998046875,4922.60009765625,4878.7998046875,4921.10009765625,0],["2013-02-04",4921.10009765625,4951.2998046875,4907.5,4907.5,0],["2013-02-05",4896.0,4897.39990234375,4869.5,4882.7001953125,0],["2013-02-06",4882.7001953125,4931.2001953125,4882.7001953125,4921.0,0],["2013-02-07",4914.89990234375,4938.2001953125,4907.89990234375,4935.7001953125,0],["2013-02-08",4932.89990234375,4971.2998046875,4928.5,4971.2998046875,0],["2013-02-11",4971.2998046875,4977.7998046875,4959.5,4959.5,0],["2013-02-12",4959.5,4981.5,4959.0,4959.0,0],["2013-02-13",4959.0,5013.60009765625,4959.0,5003.7001953125,0],["2013-02-14",5003.7001953125,5045.39990234375,4998.2998046875,5036.89990234375,0],["2013-02-15",5031.89990234375,5044.39990234375,5021.0,5033.89990234375,0],["2013-02-18",5041.2001953125,5070.5,5030.89990234375,5063.39990234375,0],["2013-02-19",5063.39990234375,5081.89990234375,5045.7998046875,5081.89990234375,0],["2013-02-20",5081.89990234375,5106.60009765625,5081.89990234375,5098.7001953125,0],["2013-02-21",5069.2001953125,5076.0,4980.10009765625,4980.10009765625,0],["2013-02-22",4980.10009765625,5055.2998046875,4975.89990234375,5018.10009765625,0],["2013-02-25",5016.7998046875,5064.2998046875,5016.7998046875,5055.7998046875,0],["2013-02-26",5036.7998046875,5038.60009765625,4978.39990234375,5003.60009765625,0],["2013-02-27",5011.60009765625,5043.2001953125,5011.60009765625,5036.60009765625,0],["2013-02-28",5036.60009765625,5112.5,5036.60009765625,5104.10009765625,0],["2013-03-01",5104.10009765625,5104.10009765625,5062.10009765625,5086.10009765625,0],["2013-03-04",5086.10009765625,5086.10009765625,5009.60009765625,5010.5,0],["2013-03-05",5010.5,5095.0,5010.5,5075.39990234375,0],["2013-03-06",5075.39990234375,5131.60009765625,5075.39990234375,5116.7998046875,0],["2013-03-07",5120.0,5135.7001953125,5086.5,5109.2001953125,0],["2013-03-08",5109.2001953125,5131.2001953125,5102.0,5123.39990234375,0],["2013-03-11",5120.7998046875,5148.39990234375,5115.0,5146.89990234375,0],["2013-03-12",5150.5,5163.5,5117.89990234375,5117.89990234375,0],["2013-03-13",5120.7998046875,5121.7998046875,5079.89990234375,5092.39990234375,0],["2013-03-14",5089.7001953125,5103.39990234375,5032.2001953125,5032.2001953125,0],["2013-03-15",5032.2001953125,5120.2001953125,5032.2001953125,5120.2001953125,0],["2013-03-18",5101.7001953125,5101.7001953125,5014.7001953125,5015.39990234375,0],["2013-03-19",5023.10009765625,5057.39990234375,4987.39990234375,4987.39990234375,0],["2013-03-20",4987.39990234375,4988.10009765625,4937.5,4967.39990234375,0],["2013-03-21",4967.2998046875,4998.89990234375,4947.7998046875,4959.39990234375,0],["2013-03-22",4956.2998046875,4983.60009765625,4927.89990234375,4967.2998046875,0],["2013-03-25",4968.7998046875,5023.2001953125,4968.7998046875,4990.2001953125,0],["2013-03-26",4981.0,4981.0,4942.5,4950.2001953125,0],["2013-03-27",4959.2001953125,4995.0,4956.7998046875,4995.0,0],["2013-03-28",4995.0,4995.0,4966.5,4966.5,0],["2013-04-02",4966.5,5005.60009765625,4964.7998046875,4985.5,0],["2013-04-03",4989.7998046875,5011.89990234375,4934.60009765625,4957.7001953125,0],["2013-04-04",4949.89990234375,4949.89990234375,4902.2001953125,4913.5,0],["2013-04-05",4919.89990234375,4924.0,4883.7001953125,4891.39990234375,0],["2013-04-08",4891.39990234375,4914.0,4889.60009765625,4905.5,0],["2013-04-09",4905.5,4976.89990234375,4905.5,4976.7998046875,0],["2013-04-10",4987.2001953125,4991.89990234375,4956.2998046875,4968.0,0],["2013-04-11",4968.0,5013.2001953125,4968.0,5007.10009765625,0],["2013-04-12",5006.5,5023.0,5006.10009765625,5013.5,0],["2013-04-15",5005.2998046875,5005.2998046875,4933.2998046875,4967.89990234375,0],["2013-04-16",4967.89990234375,4967.89990234375,4914.0,4950.7998046875,0],["2013-04-17",4950.7998046875,5006.10009765625,4950.7998046875,5004.60009765625,0],["2013-04-18",4988.5,4992.60009765625,4924.39990234375,4924.39990234375,0],["2013-04-19",4924.39990234375,4960.39990234375,4918.39990234375,4931.89990234375,0],["2013-04-22",4931.89990234375,4966.60009765625,4931.89990234375,4966.60009765625,0],["2013-04-23",4966.60009765625,5036.5,4966.60009765625,5016.2001953125,0],["2013-04-24",5022.89990234375,5103.60009765625,5022.89990234375,5102.39990234375,0],["2013-04-26",5113.89990234375,5135.0,5097.39990234375,5097.5,0],["2013-04-29",5097.5,5130.2998046875,5097.5,5125.7998046875,0],["2013-04-30",5125.7998046875,5195.10009765625,5125.7998046875,5191.2001953125,0],["2013-05-01",5187.2998046875,5188.10009765625,5159.60009765625,5166.2001953125,0],["2013-05-02",5166.2001953125,5166.2001953125,5117.39990234375,5130.0,0],["2013-05-03",5130.0,5183.2001953125,5126.5,5129.5,0],["2013-05-06",5146.7001953125,5201.2998046875,5145.5,5156.2001953125,0],["2013-05-07",5162.7001953125,5166.7001953125,5118.89990234375,5143.7001953125,0],["2013-05-08",5152.39990234375,5201.89990234375,5150.39990234375,5199.7998046875,0],["2013-05-09",5194.2001953125,5211.5,5182.2998046875,5198.39990234375,0],["2013-05-10",5200.0,5242.5,5198.2001953125,5206.10009765625,0],["2013-05-13",5203.5,5219.2001953125,5190.2001953125,5210.2998046875,0],["2013-05-14",5210.2998046875,5227.10009765625,5207.10009765625,5221.0,0],["2013-05-15",5222.2998046875,5249.60009765625,5168.5,5191.7001953125,0],["2013-05-16",5191.7001953125,5211.60009765625,5156.7998046875,5165.7001953125,0],["2013-05-17",5175.60009765625,5194.89990234375,5168.60009765625,5180.7998046875,0],["2013-05-20",5187.2001953125,5246.89990234375,5187.2001953125,5209.0,0],["2013-05-21",5207.7998046875,5207.7998046875,5160.60009765625,5180.10009765625,0],["2013-05-22",5187.5,5203.39990234375,5154.0,5165.39990234375,0],["2013-05-23",5160.2001953125,5160.2001953125,5058.60009765625,5062.39990234375,0],["2013-05-24",5062.39990234375,5083.5,4954.89990234375,4983.5,0],["2013-05-27",4983.7998046875,4983.89990234375,4931.2001953125,4959.89990234375,0],["2013-05-28",4959.10009765625,4981.2998046875,4950.10009765625,4970.7001953125,0],["2013-05-29",4970.7001953125,4993.2001953125,4960.2998046875,4974.7001953125,0],["2013-05-30",4974.7001953125,4974.7001953125,4897.89990234375,4930.7001953125,0],["2013-05-31",4942.2001953125,4962.89990234375,4922.7998046875,4926.60009765625,0],["2013-06-03",4926.60009765625,4933.2998046875,4888.2998046875,4888.2998046875,0],["2013-06-04",4888.2998046875,4907.2001953125,4864.7001953125,4900.7998046875,0],["2013-06-05",4900.7998046875,4900.7998046875,4831.10009765625,4835.2001953125,0],["2013-06-06",4832.0,4832.0,4778.10009765625,4781.2001953125,0],["2013-06-07",4781.2001953125,4783.2998046875,4732.2998046875,4737.7001953125,0],["2013-06-11",4737.7001953125,4758.39990234375,4735.39990234375,4757.10009765625,0],["2013-06-12",4757.10009765625,4757.10009765625,4710.0,4724.5,0],["2013-06-13",4724.5,4724.5,4658.60009765625,4695.7998046875,0],["2013-06-14",4695.7998046875,4792.60009765625,4695.7998046875,4791.7998046875,0],["2013-06-17",4773.2001953125,4825.89990234375,4743.2998046875,4825.89990234375,0],["2013-06-18",4825.89990234375,4825.89990234375,4767.5,4814.39990234375,0],["2013-06-19",4814.39990234375,4861.39990234375,4814.39990234375,4861.39990234375,0],["2013-06-20",4861.39990234375,4861.39990234375,4729.0,4758.39990234375,0],["2013-06-21",4758.10009765625,4758.10009765625,4683.2998046875,4738.7998046875,0],["2013-06-24",4738.7998046875,4738.7998046875,4662.2998046875,4669.10009765625,0],["2013-06-25",4669.10009765625,4688.2001953125,4632.2998046875,4656.0,0],["2013-06-26",4656.0,4749.7001953125,4656.0,4731.7001953125,0],["2013-06-27",4731.7001953125,4830.5,4731.7001953125,4811.2998046875,0],["2013-06-28",4811.2998046875,4833.39990234375,4795.60009765625,4802.60009765625,0],["2013-07-01",4802.60009765625,4802.60009765625,4702.7001953125,4710.2998046875,0],["2013-07-02",4710.2998046875,4834.0,4710.2998046875,4834.0,0],["2013-07-03",4834.0,4834.0,4720.2001953125,4744.10009765625,0],["2013-07-04",4744.10009765625,4801.10009765625,4744.10009765625,4794.7001953125,0],["2013-07-05",4794.7001953125,4853.39990234375,4794.7001953125,4841.7001953125,0],["2013-07-08",4841.7001953125,4853.5,4786.10009765625,4809.5,0],["2013-07-09",4809.5,4894.89990234375,4809.5,4881.7001953125,0],["2013-07-10",4881.7001953125,4950.7998046875,4881.7001953125,4901.39990234375,0],["2013-07-11",4901.39990234375,4965.7001953125,4901.39990234375,4965.7001953125,0],["2013-07-12",4965.7001953125,5012.5,4965.7001953125,4973.89990234375,0],["2013-07-15",4973.89990234375,4995.7998046875,4960.10009765625,4981.10009765625,0],["2013-07-16",4981.10009765625,4999.2998046875,4973.7001953125,4986.0,0],["2013-07-17",4986.0,4996.10009765625,4978.89990234375,4981.7001953125,0],["2013-07-18",4981.7001953125,5008.7998046875,4981.7001953125,4993.39990234375,0],["2013-07-19",4993.39990234375,5010.10009765625,4962.10009765625,4972.10009765625,0],["2013-07-22",4974.89990234375,5026.7001953125,4974.89990234375,5001.89990234375,0],["2013-07-23",5001.89990234375,5027.60009765625,5001.89990234375,5017.10009765625,0],["2013-07-24",5017.10009765625,5053.7998046875,5017.10009765625,5035.10009765625,0],["2013-07-25",5035.10009765625,5038.0,5007.39990234375,5035.60009765625,0],["2013-07-26",5035.60009765625,5062.60009765625,5026.5,5042.0,0],["2013-07-29",5042.0,5059.5,5035.0,5046.2998046875,0],["2013-07-30",5046.2998046875,5055.2001953125,5025.60009765625,5047.2001953125,0],["2013-07-31",5047.2001953125,5098.5,5047.2001953125,5052.0,0],["2013-08-01",5052.0,5092.2998046875,5030.10009765625,5061.5,0],["2013-08-02",5061.5,5116.7998046875,5061.5,5116.7998046875,0],["2013-08-05",5116.7998046875,5116.7998046875,5100.39990234375,5111.2998046875,0],["2013-08-06",5111.2998046875,5117.7001953125,5087.10009765625,5105.60009765625,0],["2013-08-07",5105.60009765625,5105.60009765625,5007.89990234375,5011.2998046875,0],["2013-08-08",5011.2998046875,5082.89990234375,5011.2998046875,5064.7998046875,0],["2013-08-09",5064.7998046875,5076.7001953125,5023.10009765625,5055.2001953125,0],["2013-08-12",5055.2001953125,5109.7998046875,5048.10009765625,5108.7001953125,0],["2013-08-13",5108.7001953125,5160.89990234375,5108.7001953125,5157.7001953125,0],["2013-08-14",5157.7001953125,5168.2001953125,5143.0,5157.39990234375,0],["2013-08-15",5157.39990234375,5165.10009765625,5141.60009765625,5152.39990234375,0],["2013-08-16",5152.39990234375,5152.39990234375,5101.2998046875,5113.89990234375,0],["2013-08-19",5113.89990234375,5127.39990234375,5098.7998046875,5112.5,0],["2013-08-20",5112.5,5112.5,5057.39990234375,5078.2001953125,0],["2013-08-21",5078.2001953125,5106.7001953125,5069.5,5100.0,0],["2013-08-22",5100.0,5100.0,5028.0,5075.7001953125,0],["2013-08-23",5078.10009765625,5142.10009765625,5078.10009765625,5123.39990234375,0],["2013-08-26",5123.39990234375,5157.10009765625,5123.39990234375,5135.39990234375,0],["2013-08-27",5135.0,5143.7998046875,5108.89990234375,5141.2001953125,0],["2013-08-28",5141.2001953125,5141.2001953125,5076.39990234375,5087.2001953125,0],["2013-08-29",5087.2001953125,5098.7998046875,5064.10009765625,5092.39990234375,0],["2013-08-30",5092.39990234375,5135.0,5075.89990234375,5135.0,0],["2013-09-02",5135.0,5191.10009765625,5126.60009765625,5188.2998046875,0],["2013-09-03",5188.2998046875,5207.7001953125,5187.7001953125,5196.60009765625,0],["2013-09-04",5196.60009765625,5196.60009765625,5152.7001953125,5161.60009765625,0],["2013-09-05",5161.60009765625,5172.10009765625,5116.39990234375,5142.5,0],["2013-09-06",5142.5,5156.89990234375,5115.10009765625,5145.0,0],["2013-09-09",5145.0,5181.5,5145.0,5181.5,0],["2013-09-10",5181.5,5212.39990234375,5181.5,5201.2001953125,0],["2013-09-11",5201.2001953125,5234.39990234375,5201.2001953125,5234.39990234375,0],["2013-09-12",5234.39990234375,5252.10009765625,5228.89990234375,5242.5,0],["2013-09-13",5242.5,5242.5,5208.2001953125,5219.60009765625,0],["2013-09-16",5219.60009765625,5266.10009765625,5219.60009765625,5248.0,0],["2013-09-17",5248.0,5263.39990234375,5227.60009765625,5251.2001953125,0],["2013-09-18",5251.2001953125,5254.5,5227.7001953125,5238.10009765625,0],["2013-09-19",5238.2001953125,5300.10009765625,5238.2001953125,5295.60009765625,0],["2013-09-20",5295.5,5295.5,5268.7998046875,5276.7001953125,0],["2013-09-23",5276.7001953125,5276.7001953125,5227.39990234375,5252.5,0],["2013-09-24",5252.5,5252.5,5217.89990234375,5234.2001953125,0],["2013-09-25",5234.2001953125,5283.7998046875,5230.5,5275.89990234375,0],["2013-09-26",5275.89990234375,5294.5,5249.2998046875,5294.5,0],["2013-09-27",5294.5,5314.2998046875,5294.5,5307.10009765625,0],["2013-09-30",5307.10009765625,5307.10009765625,5218.89990234375,5218.89990234375,0],["2013-10-01",5218.89990234375,5243.10009765625,5201.7998046875,5206.7998046875,0],["2013-10-02",5206.7998046875,5231.10009765625,5206.7998046875,5215.60009765625,0],["2013-10-03",5215.60009765625,5260.2998046875,5213.7998046875,5234.89990234375,0],["2013-10-04",5234.89990234375,5234.89990234375,5197.7001953125,5208.0,0],["2013-10-07",5208.0,5214.2001953125,5146.10009765625,5161.10009765625,0],["2013-10-08",5161.10009765625,5165.60009765625,5126.7001953125,5149.39990234375,0],["2013-10-09",5144.7998046875,5157.89990234375,5118.89990234375,5153.0,0],["2013-10-10",5153.0,5153.0,5126.7998046875,5147.10009765625,0],["2013-10-11",5147.10009765625,5239.60009765625,5147.10009765625,5230.89990234375,0],["2013-10-14",5230.89990234375,5230.89990234375,5186.7998046875,5207.89990234375,0],["2013-10-15",5207.89990234375,5266.89990234375,5207.89990234375,5259.10009765625,0],["2013-10-16",5259.10009765625,5269.89990234375,5230.5,5262.89990234375,0],["2013-10-17",5262.89990234375,5294.10009765625,5262.89990234375,5283.10009765625,0],["2013-10-18",5283.2001953125,5326.5,5283.2001953125,5321.5,0],["2013-10-21",5321.5,5366.10009765625,5321.5,5351.7998046875,0],["2013-10-22",5351.7998046875,5380.39990234375,5351.7998046875,5373.10009765625,0],["2013-10-23",5373.10009765625,5402.39990234375,5355.0,5356.10009765625,0],["2013-10-24",5356.10009765625,5384.5,5353.60009765625,5372.89990234375,0],["2013-10-25",5372.89990234375,5397.10009765625,5372.89990234375,5386.2998046875,0],["2013-10-28",5386.2998046875,5457.2998046875,5386.2998046875,5441.39990234375,0],["2013-10-29",5441.39990234375,5444.2998046875,5408.39990234375,5415.5,0],["2013-10-30",5415.5,5444.10009765625,5415.5,5430.89990234375,0],["2013-10-31",5430.89990234375,5446.10009765625,5398.60009765625,5425.5,0],["2013-11-01",5425.5,5425.89990234375,5405.39990234375,5411.10009765625,0],["2013-11-04",5411.10009765625,5430.5,5388.7998046875,5390.5,0],["2013-11-05",5390.5,5438.39990234375,5390.5,5432.0,0],["2013-11-06",5432.0,5433.7998046875,5406.0,5433.7998046875,0],["2013-11-07",5420.60009765625,5427.2001953125,5409.10009765625,5422.0,0],["2013-11-08",5422.0,5422.0,5379.89990234375,5400.7001953125,0],["2013-11-11",5400.7001953125,5439.2001953125,5372.60009765625,5387.10009765625,0],["2013-11-12",5387.10009765625,5420.89990234375,5386.10009765625,5393.10009765625,0],["2013-11-13",5393.10009765625,5393.10009765625,5308.5,5319.2001953125,0],["2013-11-14",5319.2001953125,5377.7998046875,5319.2001953125,5355.39990234375,0],["2013-11-15",5355.39990234375,5406.10009765625,5340.60009765625,5401.7001953125,0],["2013-11-18",5401.7001953125,5404.0,5357.39990234375,5384.7001953125,0],["2013-11-19",5384.7001953125,5384.7001953125,5345.0,5352.89990234375,0],["2013-11-20",5352.89990234375,5352.89990234375,5296.2001953125,5307.7001953125,0],["2013-11-21",5307.7001953125,5307.7001953125,5284.89990234375,5288.2998046875,0],["2013-11-22",5288.2998046875,5352.60009765625,5288.2998046875,5335.89990234375,0],["2013-11-25",5335.89990234375,5374.10009765625,5335.89990234375,5352.7998046875,0],["2013-11-26",5352.7998046875,5375.10009765625,5345.0,5357.0,0],["2013-11-27",5357.0,5362.39990234375,5332.89990234375,5332.89990234375,0],["2013-11-28",5332.89990234375,5367.10009765625,5332.89990234375,5334.2998046875,0],["2013-11-29",5334.2998046875,5339.2001953125,5308.10009765625,5320.10009765625,0],["2013-12-02",5320.0,5332.7001953125,5269.5,5279.5,0],["2013-12-03",5279.5,5283.7998046875,5253.2001953125,5256.10009765625,0],["2013-12-04",5256.10009765625,5278.2998046875,5227.60009765625,5273.7998046875,0],["2013-12-05",5273.7998046875,5276.7001953125,5198.0,5198.0,0],["2013-12-06",5198.0,5198.60009765625,5154.60009765625,5186.0,0],["2013-12-09",5186.0,5207.60009765625,5133.5,5144.39990234375,0],["2013-12-10",5144.39990234375,5185.39990234375,5140.7001953125,5143.60009765625,0],["2013-12-11",5137.89990234375,5142.0,5104.2001953125,5104.2998046875,0],["2013-12-12",5104.2998046875,5115.7001953125,5028.2001953125,5062.5,0],["2013-12-13",5062.5,5098.39990234375,5047.5,5098.39990234375,0],["2013-12-16",5098.39990234375,5101.2001953125,5059.7001953125,5089.60009765625,0],["2013-12-17",5089.60009765625,5134.7001953125,5084.2998046875,5103.2001953125,0],["2013-12-18",5103.2001953125,5115.60009765625,5093.2998046875,5096.10009765625,0],["2013-12-19",5096.10009765625,5202.2001953125,5096.10009765625,5202.2001953125,0],["2013-12-20",5202.2001953125,5265.2001953125,5202.2001953125,5265.2001953125,0],["2013-12-23",5265.2001953125,5293.5,5257.39990234375,5291.89990234375,0],["2013-12-24",5291.89990234375,5329.7001953125,5291.89990234375,5327.2001953125,0],["2013-12-27",5327.2001953125,5365.2998046875,5319.7001953125,5324.10009765625,0],["2013-12-30",5324.10009765625,5356.7998046875,5324.10009765625,5356.7998046875,0],["2013-12-31",5356.7998046875,5367.39990234375,5338.89990234375,5352.2001953125,0],["2014-01-02",5352.2001953125,5383.39990234375,5352.2001953125,5367.89990234375,0],["2014-01-03",5367.89990234375,5367.89990234375,5325.7998046875,5350.10009765625,0],["2014-01-06",5350.10009765625,5362.0,5317.39990234375,5324.89990234375,0],["2014-01-07",5324.89990234375,5346.2998046875,5314.2998046875,5317.0,0],["2014-01-08",5317.0,5353.0,5303.7001953125,5316.0,0],["2014-01-09",5316.0,5324.39990234375,5295.39990234375,5324.39990234375,0],["2014-01-10",5324.39990234375,5324.39990234375,5306.2998046875,5312.39990234375,0],["2014-01-13",5312.39990234375,5318.0,5288.10009765625,5292.10009765625,0],["2014-01-14",5292.10009765625,5292.10009765625,5207.5,5212.0,0],["2014-01-15",5212.0,5256.10009765625,5212.0,5245.39990234375,0],["2014-01-16",5245.39990234375,5309.10009765625,5245.39990234375,5309.10009765625,0],["2014-01-17",5309.10009765625,5319.2998046875,5283.89990234375,5305.89990234375,0],["2014-01-20",5305.89990234375,5306.39990234375,5259.89990234375,5295.0,0],["2014-01-21",5295.0,5331.5,5276.10009765625,5331.5,0],["2014-01-22",5331.5,5331.5,5285.39990234375,5319.7998046875,0],["2014-01-23",5319.7998046875,5320.60009765625,5252.7998046875,5263.0,0],["2014-01-24",5263.0,5278.60009765625,5240.89990234375,5240.89990234375,0],["2014-01-28",5240.89990234375,5240.89990234375,5158.89990234375,5175.10009765625,0],["2014-01-29",5175.10009765625,5229.0,5175.10009765625,5229.0,0],["2014-01-30",5229.10009765625,5229.10009765625,5161.5,5188.10009765625,0],["2014-01-31",5188.10009765625,5196.7001953125,5169.89990234375,5190.0,0],["2014-02-03",5190.0,5198.2998046875,5163.39990234375,5187.89990234375,0],["2014-02-04",5187.89990234375,5187.89990234375,5092.0,5097.10009765625,0],["2014-02-05",5097.10009765625,5111.2998046875,5052.2001953125,5070.2998046875,0],["2014-02-06",5070.2998046875,5131.39990234375,5070.2998046875,5131.39990234375,0],["2014-02-07",5131.39990234375,5168.60009765625,5131.39990234375,5166.5,0],["2014-02-10",5166.5,5222.10009765625,5166.5,5222.10009765625,0],["2014-02-11",5222.10009765625,5261.89990234375,5204.7998046875,5254.5,0],["2014-02-12",5254.5,5310.10009765625,5254.5,5310.10009765625,0],["2014-02-13",5309.7001953125,5332.5,5303.39990234375,5308.10009765625,0],["2014-02-14",5308.10009765625,5356.2998046875,5308.10009765625,5356.2998046875,0],["2014-02-18",5382.89990234375,5396.60009765625,5379.7001953125,5392.7998046875,0],["2014-02-19",5395.5,5421.0,5394.2001953125,5408.2001953125,0],["2014-02-20",5408.2001953125,5441.5,5400.0,5412.2998046875,0],["2014-02-21",5412.2998046875,5452.39990234375,5412.2998046875,5438.7001953125,0],["2014-02-24",5438.7001953125,5455.5,5425.10009765625,5440.2001953125,0],["2014-02-25",5440.2001953125,5461.7001953125,5427.2998046875,5433.7998046875,0],["2014-02-26",5433.7998046875,5452.7001953125,5422.39990234375,5437.0,0],["2014-02-27",5437.0,5437.0,5406.2001953125,5411.39990234375,0],["2014-02-28",5411.39990234375,5441.0,5401.60009765625,5404.7998046875,0],["2014-03-03",5404.7998046875,5404.7998046875,5340.2998046875,5384.2998046875,0],["2014-03-04",5382.7001953125,5408.2001953125,5369.5,5400.2001953125,0],["2014-03-05",5406.2001953125,5453.10009765625,5406.2001953125,5446.2001953125,0],["2014-03-06",5446.2001953125,5446.2001953125,5422.7001953125,5445.89990234375,0],["2014-03-07",5445.89990234375,5462.2998046875,5444.2998046875,5462.2998046875,0],["2014-03-10",5462.2998046875,5462.2998046875,5409.5,5411.5,0],["2014-03-11",5411.39990234375,5433.39990234375,5404.39990234375,5413.7998046875,0],["2014-03-12",5413.7998046875,5413.7998046875,5345.89990234375,5384.2001953125,0],["2014-03-13",5384.2001953125,5425.5,5384.2001953125,5412.60009765625,0],["2014-03-14",5412.60009765625,5412.60009765625,5329.39990234375,5329.39990234375,0],["2014-03-17",5329.39990234375,5331.10009765625,5311.39990234375,5317.60009765625,0],["2014-03-18",5317.60009765625,5362.2001953125,5317.60009765625,5344.60009765625,0],["2014-03-19",5344.60009765625,5356.89990234375,5334.39990234375,5355.60009765625,0],["2014-03-20",5355.60009765625,5355.60009765625,5288.5,5294.0,0],["2014-03-21",5294.0,5338.10009765625,5294.0,5338.10009765625,0],["2014-03-24",5338.10009765625,5346.89990234375,5301.39990234375,5346.89990234375,0],["2014-03-25",5346.89990234375,5346.89990234375,5310.7001953125,5336.60009765625,0],["2014-03-26",5336.60009765625,5394.2001953125,5336.60009765625,5376.7998046875,0],["2014-03-27",5376.7998046875,5376.7998046875,5322.2001953125,5350.10009765625,0],["2014-03-28",5350.10009765625,5372.5,5342.7001953125,5366.89990234375,0],["2014-03-31",5366.89990234375,5416.0,5366.89990234375,5394.7998046875,0],["2014-04-01",5394.7998046875,5400.60009765625,5350.5,5389.2001953125,0],["2014-04-02",5389.2001953125,5409.7998046875,5389.2001953125,5403.2998046875,0],["2014-04-03",5403.2998046875,5419.2998046875,5403.2998046875,5409.89990234375,0],["2014-04-04",5409.89990234375,5422.7998046875,5398.10009765625,5422.7998046875,0],["2014-04-07",5422.7998046875,5422.7998046875,5391.2998046875,5413.7001953125,0],["2014-04-08",5413.7001953125,5419.2001953125,5392.2998046875,5410.60009765625,0],["2014-04-09",5410.60009765625,5477.39990234375,5410.60009765625,5463.7998046875,0],["2014-04-10",5463.7998046875,5503.5,5463.7998046875,5480.7998046875,0],["2014-04-11",5480.7998046875,5480.7998046875,5423.89990234375,5428.60009765625,0],["2014-04-14",5428.60009765625,5428.60009765625,5358.89990234375,5358.89990234375,0],["2014-04-15",5360.5,5407.89990234375,5360.5,5388.2001953125,0],["2014-04-16",5388.2001953125,5424.7998046875,5386.7998046875,5420.2998046875,0],["2014-04-17",5420.2998046875,5459.39990234375,5420.2998046875,5454.2001953125,0],["2014-04-22",5454.2001953125,5482.7001953125,5452.39990234375,5479.2998046875,0],["2014-04-23",5479.2998046875,5521.39990234375,5479.2998046875,5517.7998046875,0],["2014-04-24",5517.7998046875,5537.7998046875,5517.7998046875,5531.0,0],["2014-04-28",5531.0,5548.39990234375,5518.7998046875,5536.10009765625,0],["2014-04-29",5536.10009765625,5554.5,5469.2998046875,5486.60009765625,0],["2014-04-30",5486.60009765625,5507.60009765625,5463.60009765625,5489.10009765625,0],["2014-05-01",5489.10009765625,5500.7001953125,5439.2998046875,5448.7998046875,0],["2014-05-02",5448.7998046875,5458.7001953125,5430.39990234375,5458.10009765625,0],["2014-05-05",5464.10009765625,5486.39990234375,5442.5,5462.2001953125,0],["2014-05-06",5462.2001953125,5493.0,5462.2001953125,5481.39990234375,0],["2014-05-07",5481.39990234375,5481.39990234375,5417.39990234375,5435.7998046875,0],["2014-05-08",5435.7998046875,5484.10009765625,5435.7998046875,5476.7998046875,0],["2014-05-09",5476.7998046875,5476.7998046875,5431.5,5460.7998046875,0],["2014-05-12",5460.7998046875,5480.7998046875,5432.0,5448.39990234375,0],["2014-05-13",5448.39990234375,5504.60009765625,5448.39990234375,5498.2001953125,0],["2014-05-14",5498.2001953125,5506.0,5474.0,5496.5,0],["2014-05-15",5497.0,5510.7998046875,5471.5,5510.7998046875,0],["2014-05-16",5509.7001953125,5509.7001953125,5471.39990234375,5479.0,0],["2014-05-19",5479.0,5479.0,5409.0,5409.0,0],["2014-05-20",5409.0,5433.39990234375,5384.39990234375,5420.39990234375,0],["2014-05-21",5420.39990234375,5424.60009765625,5372.10009765625,5424.60009765625,0],["2014-05-22",5424.60009765625,5491.0,5424.60009765625,5479.89990234375,0],["2014-05-23",5479.89990234375,5507.39990234375,5479.89990234375,5492.7998046875,0],["2014-05-26",5492.7998046875,5512.89990234375,5492.7998046875,5512.7998046875,0],["2014-05-27",5512.7998046875,5529.5,5506.7001953125,5511.7001953125,0],["2014-05-28",5511.7001953125,5541.7001953125,5511.7001953125,5527.2001953125,0],["2014-05-29",5527.2001953125,5528.5,5503.60009765625,5519.5,0],["2014-05-30",5519.5,5525.10009765625,5492.5,5492.5,0],["2014-06-02",5484.10009765625,5522.60009765625,5482.0,5518.5,0],["2014-06-03",5518.5,5526.0,5478.5,5479.7001953125,0],["2014-06-04",5479.7001953125,5483.2001953125,5442.2998046875,5444.7998046875,0],["2014-06-05",5444.7998046875,5455.2998046875,5416.7998046875,5436.89990234375,0],["2014-06-06",5436.89990234375,5472.7998046875,5436.89990234375,5464.0,0],["2014-06-10",5464.0,5496.2998046875,5463.2001953125,5469.7001953125,0],["2014-06-11",5469.7001953125,5469.7001953125,5444.7998046875,5454.0,0],["2014-06-12",5454.0,5454.0,5423.0,5428.7998046875,0],["2014-06-13",5428.7998046875,5428.7998046875,5373.60009765625,5405.10009765625,0],["2014-06-16",5405.10009765625,5412.2998046875,5380.2998046875,5412.2998046875,0],["2014-06-17",5412.2998046875,5417.0,5389.0,5400.7001953125,0],["2014-06-18",5400.7001953125,5404.7998046875,5382.7001953125,5382.7001953125,0],["2014-06-19",5382.7001953125,5468.2001953125,5382.7001953125,5468.2001953125,0],["2014-06-20",5468.2001953125,5468.2001953125,5418.0,5419.5,0],["2014-06-23",5419.5,5468.5,5419.5,5453.2998046875,0],["2014-06-24",5453.2998046875,5454.60009765625,5425.0,5432.7998046875,0],["2014-06-25",5432.7998046875,5432.7998046875,5378.7998046875,5402.0,0],["2014-06-26",5402.0,5464.2998046875,5402.0,5464.2998046875,0],["2014-06-27",5464.2998046875,5480.10009765625,5440.7001953125,5445.10009765625,0],["2014-06-30",5444.7998046875,5445.89990234375,5395.7001953125,5395.7001953125,0],["2014-07-01",5395.7001953125,5414.89990234375,5370.89990234375,5375.89990234375,0],["2014-07-02",5375.89990234375,5455.39990234375,5375.89990234375,5455.39990234375,0],["2014-07-03",5457.10009765625,5499.7998046875,5457.10009765625,5491.2001953125,0],["2014-07-04",5491.2001953125,5531.7001953125,5491.2001953125,5525.0,0],["2014-07-07",5525.0,5535.89990234375,5514.2001953125,5518.89990234375,0],["2014-07-08",5518.89990234375,5520.0,5500.89990234375,5510.89990234375,0],["2014-07-09",5510.89990234375,5510.89990234375,5439.5,5452.5,0],["2014-07-10",5452.5,5468.60009765625,5448.5,5464.39990234375,0],["2014-07-11",5464.39990234375,5503.10009765625,5441.7001953125,5486.7998046875,0],["2014-07-14",5486.7998046875,5518.60009765625,5486.7998046875,5511.39990234375,0],["2014-07-15",5511.39990234375,5536.2001953125,5493.89990234375,5511.2998046875,0],["2014-07-16",5511.2998046875,5527.2998046875,5499.7001953125,5518.89990234375,0],["2014-07-17",5518.89990234375,5561.10009765625,5518.89990234375,5522.39990234375,0],["2014-07-18",5522.39990234375,5531.7001953125,5484.10009765625,5531.7001953125,0],["2014-07-21",5531.7001953125,5552.89990234375,5530.10009765625,5539.89990234375,0],["2014-07-22",5539.89990234375,5545.5,5530.39990234375,5543.2998046875,0],["2014-07-23",5543.2998046875,5598.2001953125,5543.2998046875,5576.7001953125,0],["2014-07-24",5576.7001953125,5592.89990234375,5572.7001953125,5587.7998046875,0],["2014-07-25",5587.7998046875,5588.7001953125,5568.60009765625,5583.5,0],["2014-07-28",5583.5,5587.5,5558.89990234375,5577.39990234375,0],["2014-07-29",5577.39990234375,5594.2001953125,5565.60009765625,5588.39990234375,0],["2014-07-30",5588.39990234375,5631.10009765625,5588.39990234375,5622.89990234375,0],["2014-07-31",5622.89990234375,5644.2001953125,5618.0,5632.89990234375,0],["2014-08-01",5632.89990234375,5632.89990234375,5544.0,5556.39990234375,0],["2014-08-04",5556.39990234375,5556.39990234375,5524.60009765625,5540.89990234375,0],["2014-08-05",5540.89990234375,5548.7001953125,5509.89990234375,5518.60009765625,0],["2014-08-06",5518.7001953125,5518.7001953125,5495.10009765625,5512.0,0],["2014-08-07",5512.0,5522.0,5490.10009765625,5509.0,0],["2014-08-08",5509.0,5509.0,5425.2001953125,5435.2998046875,0],["2014-08-11",5435.2998046875,5475.89990234375,5435.2998046875,5457.0,0],["2014-08-12",5457.0,5533.60009765625,5457.0,5530.2998046875,0],["2014-08-13",5530.2998046875,5530.2998046875,5503.2998046875,5514.7001953125,0],["2014-08-14",5514.7001953125,5558.39990234375,5514.7001953125,5548.5,0],["2014-08-15",5548.5,5578.5,5545.0,5566.5,0],["2014-08-18",5566.5,5587.10009765625,5566.5,5587.10009765625,0],["2014-08-19",5587.10009765625,5626.60009765625,5582.5,5623.7998046875,0],["2014-08-20",5623.7998046875,5639.39990234375,5604.2001953125,5634.60009765625,0],["2014-08-21",5634.60009765625,5679.5,5634.60009765625,5638.89990234375,0],["2014-08-22",5638.89990234375,5662.7001953125,5638.89990234375,5645.60009765625,0],["2014-08-25",5645.60009765625,5650.2001953125,5625.0,5634.89990234375,0],["2014-08-26",5634.89990234375,5646.60009765625,5625.89990234375,5637.60009765625,0],["2014-08-27",5637.7001953125,5652.2998046875,5637.5,5651.2001953125,0],["2014-08-28",5651.2001953125,5651.2998046875,5619.89990234375,5624.39990234375,0],["2014-08-29",5624.39990234375,5630.60009765625,5614.2998046875,5625.89990234375,0],["2014-09-01",5625.89990234375,5654.0,5625.89990234375,5629.7998046875,0],["2014-09-02",5629.7998046875,5658.5,5617.89990234375,5658.5,0],["2014-09-03",5658.5,5672.7001953125,5643.60009765625,5656.10009765625,0],["2014-09-04",5656.10009765625,5657.5,5618.7998046875,5631.2998046875,0],["2014-09-05",5631.2998046875,5631.2998046875,5592.89990234375,5598.7001953125,0],["2014-09-08",5598.7001953125,5601.89990234375,5569.0,5577.0,0],["2014-09-09",5577.0,5607.89990234375,5575.2001953125,5607.89990234375,0],["2014-09-10",5607.89990234375,5607.89990234375,5557.39990234375,5574.2998046875,0],["2014-09-11",5574.2998046875,5597.39990234375,5543.5,5546.10009765625,0],["2014-09-12",5546.10009765625,5548.7001953125,5509.7998046875,5531.10009765625,0],["2014-09-15",5531.10009765625,5531.10009765625,5473.5,5473.5,0],["2014-09-16",5468.2001953125,5484.5,5440.5,5445.39990234375,0],["2014-09-17",5445.39990234375,5462.10009765625,5400.2001953125,5407.2998046875,0],["2014-09-18",5407.2998046875,5431.7001953125,5373.39990234375,5415.7998046875,0],["2014-09-19",5415.7998046875,5443.2001953125,5415.5,5433.10009765625,0],["2014-09-22",5433.2001953125,5434.0,5351.10009765625,5363.0,0],["2014-09-23",5363.0,5423.2001953125,5338.0,5415.7001953125,0],["2014-09-24",5415.7001953125,5415.7001953125,5356.89990234375,5375.7998046875,0],["2014-09-25",5375.7998046875,5412.89990234375,5373.2998046875,5382.2001953125,0],["2014-09-26",5382.2001953125,5382.2001953125,5309.7998046875,5313.39990234375,0],["2014-09-29",5313.39990234375,5313.39990234375,5259.89990234375,5264.2001953125,0],["2014-09-30",5264.2001953125,5292.7998046875,5253.10009765625,5292.7998046875,0],["2014-10-01",5292.7998046875,5337.2001953125,5244.0,5334.10009765625,0],["2014-10-02",5334.10009765625,5334.10009765625,5283.0,5297.7001953125,0],["2014-10-03",5297.7001953125,5318.60009765625,5281.2001953125,5318.2001953125,0],["2014-10-06",5318.2001953125,5320.89990234375,5277.89990234375,5292.89990234375,0],["2014-10-07",5292.89990234375,5319.60009765625,5208.2998046875,5284.2001953125,0],["2014-10-08",5284.2001953125,5284.2001953125,5209.7001953125,5241.2998046875,0],["2014-10-09",5241.2998046875,5324.60009765625,5241.2998046875,5296.7001953125,0],["2014-10-10",5295.7001953125,5295.7001953125,5187.60009765625,5188.2998046875,0],["2014-10-13",5188.2998046875,5188.2998046875,5122.0,5155.5,0],["2014-10-14",5155.5,5217.7001953125,5130.7001953125,5207.39990234375,0],["2014-10-15",5207.39990234375,5252.7998046875,5206.10009765625,5245.60009765625,0],["2014-10-16",5245.60009765625,5258.60009765625,5162.39990234375,5254.89990234375,0],["2014-10-17",5254.89990234375,5308.5,5254.89990234375,5271.7001953125,0],["2014-10-20",5271.7001953125,5342.0,5271.7001953125,5319.39990234375,0],["2014-10-21",5319.39990234375,5344.5,5312.10009765625,5325.0,0],["2014-10-22",5325.0,5388.0,5325.0,5385.89990234375,0],["2014-10-23",5385.89990234375,5389.2001953125,5364.5,5383.10009765625,0],["2014-10-24",5383.10009765625,5425.7001953125,5383.10009765625,5412.2001953125,0],["2014-10-27",5412.2001953125,5462.2998046875,5412.2001953125,5459.0,0],["2014-10-28",5459.0,5459.0,5433.10009765625,5452.60009765625,0],["2014-10-29",5452.60009765625,5481.60009765625,5441.2998046875,5447.7001953125,0],["2014-10-30",5447.60009765625,5476.89990234375,5447.60009765625,5476.2001953125,0],["2014-10-31",5476.2001953125,5526.60009765625,5476.2001953125,5526.60009765625,0],["2014-11-03",5526.60009765625,5535.7001953125,5499.10009765625,5506.89990234375,0],["2014-11-04",5506.89990234375,5530.89990234375,5503.7998046875,5519.89990234375,0],["2014-11-05",5519.89990234375,5519.89990234375,5481.0,5517.89990234375,0],["2014-11-06",5517.89990234375,5547.5,5493.0,5506.10009765625,0],["2014-11-07",5506.10009765625,5549.10009765625,5500.2998046875,5549.10009765625,0],["2014-11-10",5549.10009765625,5550.2998046875,5501.39990234375,5524.0,0],["2014-11-11",5524.0,5533.7998046875,5508.39990234375,5517.10009765625,0],["2014-11-12",5517.10009765625,5517.10009765625,5459.5,5463.10009765625,0],["2014-11-13",5463.10009765625,5470.60009765625,5433.60009765625,5442.7001953125,0],["2014-11-14",5442.7001953125,5457.39990234375,5419.2998046875,5454.2998046875,0],["2014-11-17",5454.2998046875,5460.2998046875,5406.2001953125,5412.5,0],["2014-11-18",5412.5,5431.5,5388.2001953125,5399.7001953125,0],["2014-11-19",5399.7001953125,5399.7001953125,5366.7998046875,5368.7998046875,0],["2014-11-20",5368.7998046875,5368.7998046875,5315.7998046875,5316.2001953125,0],["2014-11-21",5316.2001953125,5327.2001953125,5292.89990234375,5304.2998046875,0],["2014-11-24",5304.2998046875,5378.0,5304.2998046875,5361.7998046875,0],["2014-11-25",5361.7998046875,5361.7998046875,5296.7998046875,5334.7998046875,0],["2014-11-26",5334.7998046875,5396.2001953125,5334.7998046875,5396.2001953125,0],["2014-11-27",5391.10009765625,5391.10009765625,5328.0,5332.39990234375,0],["2014-11-28",5400.89990234375,5400.89990234375,5313.0,5313.0,0],["2014-12-01",5313.0,5317.39990234375,5207.7001953125,5207.7001953125,0],["2014-12-02",5207.7001953125,5284.89990234375,5207.7001953125,5281.2998046875,0],["2014-12-03",5281.2998046875,5331.60009765625,5261.5,5321.7998046875,0],["2014-12-04",5321.7998046875,5373.5,5321.7998046875,5368.7998046875,0],["2014-12-05",5368.7998046875,5389.39990234375,5308.2001953125,5335.2998046875,0],["2014-12-08",5372.7001953125,5372.7001953125,5333.89990234375,5338.60009765625,0],["2014-12-09",5372.7001953125,5372.7001953125,5282.7001953125,5282.7001953125,0],["2014-12-10",5282.7001953125,5288.39990234375,5222.39990234375,5259.0,0],["2014-12-11",5259.0,5259.0,5188.0,5231.0,0],["2014-12-12",5231.0,5241.5,5204.0,5219.60009765625,0],["2014-12-15",5219.60009765625,5219.60009765625,5146.10009765625,5186.10009765625,0],["2014-12-16",5186.10009765625,5186.10009765625,5142.7998046875,5152.2998046875,0],["2014-12-17",5152.2998046875,5191.2998046875,5150.2001953125,5161.89990234375,0],["2014-12-18",5161.89990234375,5265.0,5161.89990234375,5210.7998046875,0],["2014-12-19",5210.7998046875,5343.10009765625,5210.7998046875,5338.60009765625,0],["2014-12-22",5338.60009765625,5442.0,5338.60009765625,5442.0,0],["2014-12-23",5442.0,5442.0,5380.89990234375,5380.89990234375,0],["2014-12-24",5380.89990234375,5398.2001953125,5366.5,5394.5,0],["2014-12-29",5394.5,5479.89990234375,5394.5,5473.7998046875,0],["2014-12-30",5473.7998046875,5486.7001953125,5416.2001953125,5416.60009765625,0],["2014-12-31",5416.60009765625,5437.2001953125,5400.0,5411.0,0],["2015-01-02",5411.0,5436.2998046875,5387.0,5435.89990234375,0],["2015-01-05",5435.89990234375,5470.39990234375,5429.60009765625,5450.2998046875,0],["2015-01-06",5450.2998046875,5450.2998046875,5338.60009765625,5364.7998046875,0],["2015-01-07",5364.7998046875,5369.7998046875,5318.7001953125,5353.60009765625,0],["2015-01-08",5353.60009765625,5395.7998046875,5353.60009765625,5381.5,0],["2015-01-09",5381.5,5465.60009765625,5381.5,5465.60009765625,0],["2015-01-12",5465.60009765625,5465.60009765625,5419.39990234375,5422.7001953125,0],["2015-01-13",5422.7001953125,5422.7001953125,5373.7001953125,5404.7001953125,0],["2015-01-14",5404.7001953125,5405.7001953125,5346.60009765625,5353.60009765625,0],["2015-01-15",5353.60009765625,5353.60009765625,5303.7001953125,5331.39990234375,0],["2015-01-16",5331.39990234375,5333.89990234375,5267.39990234375,5299.2001953125,0],["2015-01-19",5299.2001953125,5372.39990234375,5299.2001953125,5309.10009765625,0],["2015-01-20",5309.10009765625,5313.89990234375,5282.39990234375,5307.7001953125,0],["2015-01-21",5307.7001953125,5393.39990234375,5307.7001953125,5393.39990234375,0],["2015-01-22",5393.39990234375,5432.39990234375,5393.39990234375,5419.89990234375,0],["2015-01-23",5419.89990234375,5501.7998046875,5419.89990234375,5501.7998046875,0],["2015-01-27",5501.7998046875,5547.2001953125,5497.2998046875,5547.2001953125,0],["2015-01-28",5547.2001953125,5559.10009765625,5521.2001953125,5552.7998046875,0],["2015-01-29",5552.7998046875,5576.2001953125,5518.60009765625,5569.5,0],["2015-01-30",5569.5,5619.5,5569.5,5588.2998046875,0],["2015-02-02",5588.2998046875,5639.39990234375,5588.2998046875,5625.2998046875,0],["2015-02-03",5625.2998046875,5717.5,5625.2998046875,5707.39990234375,0],["2015-02-04",5707.39990234375,5805.10009765625,5707.39990234375,5777.2998046875,0],["2015-02-05",5777.2998046875,5819.10009765625,5757.89990234375,5811.0,0],["2015-02-06",5811.0,5850.89990234375,5809.5,5820.2001953125,0],["2015-02-09",5820.2001953125,5820.2001953125,5779.60009765625,5814.89990234375,0],["2015-02-10",5814.89990234375,5819.39990234375,5781.2001953125,5800.60009765625,0],["2015-02-11",5800.60009765625,5818.89990234375,5757.39990234375,5769.10009765625,0],["2015-02-12",5769.10009765625,5790.5,5739.7998046875,5743.60009765625,0],["2015-02-13",5743.60009765625,5893.5,5743.60009765625,5877.5,0],["2015-02-16",5877.5,5893.39990234375,5841.89990234375,5888.7001953125,0],["2015-02-17",5888.7001953125,5888.7001953125,5844.7998046875,5858.2001953125,0],["2015-02-18",5858.2001953125,5915.7001953125,5845.60009765625,5915.7001953125,0],["2015-02-19",5915.7001953125,5946.7998046875,5889.5,5904.2001953125,0],["2015-02-20",5904.2001953125,5910.7998046875,5872.89990234375,5881.5,0],["2015-02-23",5881.5,5915.7998046875,5869.2001953125,5908.0,0],["2015-02-24",5908.0,5930.39990234375,5884.7998046875,5927.0,0],["2015-02-25",5927.0,5955.5,5914.5,5944.89990234375,0],["2015-02-26",5944.89990234375,5944.89990234375,5900.0,5908.5,0],["2015-02-27",5908.5,5944.7998046875,5874.7998046875,5928.7998046875,0],["2015-03-02",5928.7998046875,5983.60009765625,5928.7998046875,5958.89990234375,0],["2015-03-03",5958.89990234375,5996.89990234375,5903.2001953125,5933.89990234375,0],["2015-03-04",5933.89990234375,5947.7001953125,5898.10009765625,5901.60009765625,0],["2015-03-05",5901.60009765625,5904.2001953125,5869.2001953125,5904.2001953125,0],["2015-03-06",5904.2001953125,5916.39990234375,5870.7001953125,5898.89990234375,0],["2015-03-09",5898.89990234375,5898.89990234375,5814.7001953125,5821.2998046875,0],["2015-03-10",5821.2998046875,5856.7001953125,5811.7001953125,5824.2001953125,0],["2015-03-11",5824.2001953125,5824.2001953125,5748.7001953125,5793.2001953125,0],["2015-03-12",5793.2001953125,5855.2998046875,5786.2998046875,5850.2001953125,0],["2015-03-13",5850.2001953125,5855.10009765625,5799.0,5814.5,0],["2015-03-16",5814.5,5814.5,5761.60009765625,5797.7001953125,0],["2015-03-17",5797.7001953125,5863.39990234375,5797.7001953125,5842.10009765625,0],["2015-03-18",5842.10009765625,5845.2998046875,5788.60009765625,5842.2998046875,0],["2015-03-19",5842.2998046875,5953.2998046875,5842.2998046875,5950.7998046875,0],["2015-03-20",5950.7998046875,5979.7998046875,5927.89990234375,5975.5,0],["2015-03-23",5975.5,5995.0,5951.5,5956.10009765625,0],["2015-03-24",5956.10009765625,5979.89990234375,5956.10009765625,5969.10009765625,0],["2015-03-25",5969.10009765625,5988.7001953125,5961.5,5973.2998046875,0],["2015-03-26",5973.2998046875,5973.2998046875,5879.10009765625,5879.10009765625,0],["2015-03-27",5879.10009765625,5933.2001953125,5877.10009765625,5919.89990234375,0],["2015-03-30",5919.89990234375,5919.89990234375,5828.10009765625,5846.10009765625,0],["2015-03-31",5846.10009765625,5931.5,5846.10009765625,5891.5,0],["2015-04-01",5891.5,5891.5,5843.89990234375,5860.7998046875,0],["2015-04-02",5860.7998046875,5907.39990234375,5860.7998046875,5898.60009765625,0],["2015-04-07",5898.60009765625,5981.7001953125,5898.60009765625,5926.0,0],["2015-04-08",5926.0,5974.60009765625,5926.0,5960.7001953125,0],["2015-04-09",5960.7001953125,5964.60009765625,5930.5,5932.2001953125,0],["2015-04-10",5932.2001953125,5968.39990234375,5926.0,5968.39990234375,0],["2015-04-13",5968.39990234375,5996.39990234375,5959.5,5960.2998046875,0],["2015-04-14",5960.2998046875,5960.2998046875,5929.2001953125,5946.60009765625,0],["2015-04-15",5946.60009765625,5958.89990234375,5893.7001953125,5908.39990234375,0],["2015-04-16",5908.39990234375,5970.7998046875,5908.39990234375,5947.5,0],["2015-04-17",5947.5,5947.5,5869.5,5877.89990234375,0],["2015-04-20",5877.89990234375,5877.89990234375,5807.7998046875,5833.10009765625,0],["2015-04-21",5833.10009765625,5888.5,5833.10009765625,5872.2998046875,0],["2015-04-22",5872.2998046875,5873.7998046875,5818.2998046875,5837.5,0],["2015-04-23",5837.5,5849.10009765625,5825.89990234375,5844.7998046875,0],["2015-04-24",5844.7998046875,5935.0,5844.7998046875,5933.2998046875,0],["2015-04-27",5933.2998046875,5985.60009765625,5933.2998046875,5982.7001953125,0],["2015-04-28",5982.7001953125,5984.2001953125,5948.5,5948.5,0],["2015-04-29",5948.5,5948.5,5838.60009765625,5838.60009765625,0],["2015-04-30",5838.60009765625,5838.60009765625,5749.89990234375,5790.0,0],["2015-05-01",5790.0,5825.10009765625,5769.60009765625,5814.39990234375,0],["2015-05-04",5814.39990234375,5846.60009765625,5793.0,5827.5,0],["2015-05-05",5827.5,5901.7998046875,5802.2001953125,5826.5,0],["2015-05-06",5826.5,5826.5,5692.2001953125,5692.2001953125,0],["2015-05-07",5692.2001953125,5692.2001953125,5606.7001953125,5645.7001953125,0],["2015-05-08",5645.7001953125,5689.10009765625,5634.60009765625,5634.60009765625,0],["2015-05-11",5634.60009765625,5698.7001953125,5622.7998046875,5625.2001953125,0],["2015-05-12",5625.2001953125,5685.0,5616.0,5674.7001953125,0],["2015-05-13",5674.7001953125,5717.10009765625,5668.60009765625,5715.10009765625,0],["2015-05-14",5715.10009765625,5715.10009765625,5663.5,5696.60009765625,0],["2015-05-15",5696.60009765625,5747.0,5696.60009765625,5735.5,0],["2015-05-18",5735.5,5735.5,5659.2001953125,5659.2001953125,0],["2015-05-19",5659.2001953125,5673.2998046875,5611.2001953125,5615.5,0],["2015-05-20",5615.5,5625.60009765625,5574.60009765625,5610.2998046875,0],["2015-05-21",5610.2998046875,5665.7998046875,5610.2998046875,5662.2998046875,0],["2015-05-22",5662.2998046875,5692.10009765625,5655.10009765625,5664.7001953125,0],["2015-05-25",5664.7001953125,5733.2998046875,5664.7001953125,5721.5,0],["2015-05-26",5721.5,5775.2998046875,5721.5,5773.39990234375,0],["2015-05-27",5773.39990234375,5773.39990234375,5716.0,5725.2998046875,0],["2015-05-28",5725.2998046875,5745.7998046875,5691.89990234375,5713.10009765625,0],["2015-05-29",5713.10009765625,5803.0,5713.10009765625,5777.2001953125,0],["2015-06-01",5777.2001953125,5777.2001953125,5682.10009765625,5735.39990234375,0],["2015-06-02",5735.39990234375,5753.2998046875,5636.0,5636.0,0],["2015-06-03",5636.0,5640.5,5575.2001953125,5583.60009765625,0],["2015-06-04",5583.60009765625,5603.2001953125,5504.2998046875,5504.2998046875,0],["2015-06-05",5504.2998046875,5529.89990234375,5470.0,5498.5,0],["2015-06-09",5498.5,5523.89990234375,5468.5,5471.2998046875,0],["2015-06-10",5471.2998046875,5485.10009765625,5453.10009765625,5478.60009765625,0],["2015-06-11",5478.60009765625,5556.7001953125,5478.60009765625,5556.7001953125,0],["2015-06-12",5556.7001953125,5556.7001953125,5528.89990234375,5545.2998046875,0],["2015-06-15",5545.2998046875,5545.2998046875,5492.10009765625,5538.7998046875,0],["2015-06-16",5538.7998046875,5574.2001953125,5527.7001953125,5535.7998046875,0],["2015-06-17",5535.7998046875,5607.10009765625,5535.7998046875,5595.39990234375,0],["2015-06-18",5595.39990234375,5595.39990234375,5502.89990234375,5524.89990234375,0],["2015-06-19",5524.89990234375,5612.2001953125,5524.89990234375,5597.0,0],["2015-06-22",5597.0,5612.60009765625,5568.2001953125,5610.2001953125,0],["2015-06-23",5610.2001953125,5690.39990234375,5610.2001953125,5684.2998046875,0],["2015-06-24",5684.2998046875,5705.7998046875,5679.5,5686.7998046875,0],["2015-06-25",5686.7998046875,5686.7998046875,5632.7001953125,5632.7001953125,0],["2015-06-26",5632.7001953125,5632.7001953125,5524.10009765625,5545.89990234375,0],["2015-06-29",5545.89990234375,5545.89990234375,5414.2998046875,5422.5,0],["2015-06-30",5422.5,5466.60009765625,5390.5,5459.0,0],["2015-07-01",5459.0,5515.7001953125,5452.7998046875,5515.7001953125,0],["2015-07-02",5515.7001953125,5609.89990234375,5513.39990234375,5599.7998046875,0],["2015-07-03",5599.7998046875,5599.7998046875,5491.10009765625,5538.2998046875,0],["2015-07-06",5538.2998046875,5538.2998046875,5436.39990234375,5475.0,0],["2015-07-07",5475.0,5586.2001953125,5475.0,5581.39990234375,0],["2015-07-08",5581.39990234375,5581.39990234375,5469.5,5469.5,0],["2015-07-09",5469.5,5491.2001953125,5383.7001953125,5471.0,0],["2015-07-10",5471.0,5528.39990234375,5471.0,5492.0,0],["2015-07-13",5492.0,5543.2998046875,5451.10009765625,5473.2001953125,0],["2015-07-14",5473.2001953125,5587.10009765625,5473.2001953125,5577.39990234375,0],["2015-07-15",5577.39990234375,5637.60009765625,5576.89990234375,5636.2001953125,0],["2015-07-16",5636.2001953125,5691.2001953125,5636.2001953125,5669.60009765625,0],["2015-07-17",5669.60009765625,5688.89990234375,5647.7001953125,5670.10009765625,0],["2015-07-20",5670.10009765625,5688.2998046875,5651.60009765625,5686.89990234375,0],["2015-07-21",5686.89990234375,5718.89990234375,5686.7998046875,5706.7001953125,0],["2015-07-22",5706.7001953125,5706.7001953125,5614.0,5614.60009765625,0],["2015-07-23",5614.60009765625,5617.5,5586.2001953125,5590.2998046875,0],["2015-07-24",5590.2998046875,5607.2001953125,5548.0,5566.10009765625,0],["2015-07-27",5566.10009765625,5589.89990234375,5538.0,5589.89990234375,0],["2015-07-28",5589.89990234375,5607.10009765625,5530.89990234375,5584.7001953125,0],["2015-07-29",5584.7001953125,5650.5,5584.7001953125,5624.2001953125,0],["2015-07-30",5624.2001953125,5676.5,5624.2001953125,5669.5,0],["2015-07-31",5669.5,5699.5,5669.5,5699.2001953125,0],["2015-08-03",5699.2001953125,5703.89990234375,5670.2001953125,5679.2998046875,0],["2015-08-04",5679.2998046875,5727.7001953125,5659.39990234375,5697.89990234375,0],["2015-08-05",5697.89990234375,5700.60009765625,5640.0,5674.0,0],["2015-08-06",5674.0,5674.0,5588.39990234375,5610.10009765625,0],["2015-08-07",5610.10009765625,5610.10009765625,5474.7998046875,5474.7998046875,0],["2015-08-10",5474.7998046875,5513.0,5458.2001953125,5509.2001953125,0],["2015-08-11",5509.2001953125,5543.2001953125,5463.0,5473.2001953125,0],["2015-08-12",5473.2001953125,5480.5,5364.7001953125,5382.10009765625,0],["2015-08-13",5382.10009765625,5426.2001953125,5382.10009765625,5387.89990234375,0],["2015-08-14",5387.89990234375,5401.89990234375,5351.5,5356.5,0],["2015-08-17",5356.5,5397.0,5356.5,5367.7001953125,0],["2015-08-18",5367.7001953125,5387.7998046875,5303.10009765625,5303.10009765625,0],["2015-08-19",5303.10009765625,5383.2001953125,5303.10009765625,5380.2001953125,0],["2015-08-20",5380.2001953125,5380.2001953125,5276.2001953125,5288.60009765625,0],["2015-08-21",5288.60009765625,5288.60009765625,5171.5,5214.60009765625,0],["2015-08-24",5214.60009765625,5214.60009765625,5001.2998046875,5001.2998046875,0],["2015-08-25",5001.2998046875,5151.7001953125,4928.2998046875,5137.2998046875,0],["2015-08-26",5137.2998046875,5179.2001953125,5051.39990234375,5172.7998046875,0],["2015-08-27",5172.7998046875,5268.7998046875,5172.7998046875,5233.2998046875,0],["2015-08-28",5233.2998046875,5305.0,5228.60009765625,5263.60009765625,0],["2015-08-31",5263.60009765625,5263.60009765625,5159.39990234375,5207.0,0],["2015-09-01",5207.0,5214.0,5091.0,5096.39990234375,0],["2015-09-02",5096.39990234375,5103.89990234375,5015.0,5101.5,0],["2015-09-03",5101.5,5175.2998046875,5027.7998046875,5027.7998046875,0],["2015-09-04",5036.2998046875,5069.2001953125,4995.60009765625,5040.60009765625,0],["2015-09-07",5040.60009765625,5046.2998046875,4973.39990234375,5030.39990234375,0],["2015-09-08",5030.39990234375,5115.2001953125,5030.39990234375,5115.2001953125,0],["2015-09-09",5115.2001953125,5221.10009765625,5115.2001953125,5221.10009765625,0],["2015-09-10",5221.10009765625,5221.10009765625,5088.7001953125,5095.0,0],["2015-09-11",5095.0,5116.10009765625,5053.7001953125,5071.10009765625,0],["2015-09-14",5071.10009765625,5132.39990234375,5068.89990234375,5096.5,0],["2015-09-15",5096.5,5103.5,5017.7998046875,5018.39990234375,0],["2015-09-16",5018.39990234375,5099.0,5018.39990234375,5098.89990234375,0],["2015-09-17",5098.89990234375,5194.0,5098.89990234375,5146.7998046875,0],["2015-09-18",5146.7998046875,5195.0,5093.2001953125,5170.5,0],["2015-09-21",5170.5,5170.5,5027.39990234375,5066.2001953125,0],["2015-09-22",5066.2001953125,5125.0,5066.2001953125,5103.60009765625,0],["2015-09-23",5103.60009765625,5103.60009765625,4988.7998046875,4998.10009765625,0],["2015-09-24",4998.10009765625,5071.7001953125,4998.10009765625,5071.7001953125,0],["2015-09-25",5071.7001953125,5116.2998046875,5036.10009765625,5042.10009765625,0],["2015-09-28",5042.10009765625,5113.5,5031.7998046875,5113.5,0],["2015-09-29",5098.7998046875,5098.7998046875,4918.39990234375,4918.39990234375,0],["2015-09-30",4918.39990234375,5022.0,4918.39990234375,5021.60009765625,0],["2015-10-01",5021.7001953125,5116.7001953125,5021.7001953125,5112.10009765625,0],["2015-10-02",5112.10009765625,5119.2001953125,5042.7998046875,5052.0,0],["2015-10-05",5052.0,5153.60009765625,5052.0,5150.5,0],["2015-10-06",5151.10009765625,5220.0,5151.10009765625,5167.39990234375,0],["2015-10-07",5167.39990234375,5197.89990234375,5136.2998046875,5197.89990234375,0],["2015-10-08",5197.89990234375,5256.0,5197.89990234375,5210.39990234375,0],["2015-10-09",5210.39990234375,5284.0,5210.39990234375,5279.7001953125,0],["2015-10-12",5279.7001953125,5279.7998046875,5225.2998046875,5232.89990234375,0],["2015-10-13",5232.89990234375,5232.89990234375,5173.2998046875,5202.89990234375,0],["2015-10-14",5202.89990234375,5202.89990234375,5164.2001953125,5197.2998046875,0],["2015-10-15",5197.2998046875,5238.89990234375,5197.2998046875,5230.0,0],["2015-10-16",5230.0,5294.2998046875,5230.0,5268.2001953125,0],["2015-10-19",5268.2001953125,5294.0,5254.89990234375,5269.7001953125,0],["2015-10-20",5269.7001953125,5269.7001953125,5228.7001953125,5235.60009765625,0],["2015-10-21",5235.60009765625,5260.0,5195.39990234375,5248.2998046875,0],["2015-10-22",5248.2998046875,5264.7001953125,5217.60009765625,5263.7998046875,0],["2015-10-23",5263.7998046875,5374.5,5263.7998046875,5351.60009765625,0],["2015-10-26",5351.60009765625,5384.7998046875,5346.5,5348.0,0],["2015-10-27",5348.0,5355.7998046875,5339.7001953125,5346.2001953125,0],["2015-10-28",5346.2001953125,5354.89990234375,5319.39990234375,5335.2001953125,0],["2015-10-29",5335.2001953125,5353.5,5257.10009765625,5266.89990234375,0],["2015-10-30",5266.89990234375,5266.89990234375,5204.0,5239.39990234375,0],["2015-11-02",5239.39990234375,5249.2998046875,5162.7001953125,5165.7998046875,0],["2015-11-03",5165.7998046875,5246.39990234375,5165.7998046875,5239.2001953125,0],["2015-11-04",5239.2001953125,5313.7001953125,5235.60009765625,5242.2998046875,0],["2015-11-05",5242.2998046875,5247.60009765625,5167.39990234375,5193.0,0],["2015-11-06",5171.2001953125,5216.60009765625,5152.7998046875,5215.0,0],["2015-11-09",5215.0,5215.0,5102.7998046875,5119.5,0],["2015-11-10",5119.5,5119.5,5047.0,5099.2001953125,0],["2015-11-11",5099.2001953125,5130.89990234375,5092.60009765625,5122.60009765625,0],["2015-11-12",5122.60009765625,5150.10009765625,5083.2001953125,5125.7001953125,0],["2015-11-13",5125.7001953125,5125.7001953125,5010.39990234375,5051.2998046875,0],["2015-11-16",5051.2998046875,5051.2998046875,4979.2001953125,5003.7998046875,0],["2015-11-17",5003.7998046875,5118.2001953125,5003.7998046875,5118.2001953125,0],["2015-11-18",5118.2001953125,5145.5,5082.7001953125,5133.10009765625,0],["2015-11-19",5133.10009765625,5242.60009765625,5133.10009765625,5242.60009765625,0],["2015-11-20",5242.60009765625,5272.0,5231.0,5256.10009765625,0],["2015-11-23",5256.10009765625,5285.5,5244.0,5276.39990234375,0],["2015-11-24",5276.39990234375,5276.39990234375,5226.39990234375,5226.39990234375,0],["2015-11-25",5226.39990234375,5231.2001953125,5192.10009765625,5193.7001953125,0],["2015-11-26",5193.7001953125,5253.60009765625,5185.7998046875,5210.7001953125,0],["2015-11-27",5210.7001953125,5258.60009765625,5195.39990234375,5202.60009765625,0],["2015-11-30",5202.60009765625,5213.10009765625,5166.2001953125,5166.5,0],["2015-12-01",5166.5,5279.2998046875,5166.5,5266.10009765625,0],["2015-12-02",5266.10009765625,5269.2998046875,5237.5,5258.2998046875,0],["2015-12-03",5258.2998046875,5258.2998046875,5200.39990234375,5227.7001953125,0],["2015-12-04",5227.7001953125,5227.7001953125,5117.60009765625,5151.60009765625,0],["2015-12-07",5151.60009765625,5229.89990234375,5151.60009765625,5155.7001953125,0],["2015-12-08",5155.7001953125,5155.7001953125,5096.7001953125,5108.60009765625,0],["2015-12-09",5108.60009765625,5119.5,5069.60009765625,5080.5,0],["2015-12-10",5080.7001953125,5083.7998046875,4995.60009765625,5037.7001953125,0],["2015-12-11",5037.7001953125,5067.39990234375,5015.2998046875,5029.5,0],["2015-12-14",5029.5,5029.5,4928.0,4928.60009765625,0],["2015-12-15",4928.60009765625,4969.39990234375,4909.60009765625,4909.60009765625,0],["2015-12-16",4909.60009765625,5028.39990234375,4909.60009765625,5028.39990234375,0],["2015-12-17",5028.39990234375,5129.10009765625,5028.39990234375,5102.0,0],["2015-12-18",5102.0,5112.7001953125,5026.60009765625,5106.7001953125,0],["2015-12-21",5106.7001953125,5126.2998046875,5075.2001953125,5109.0,0],["2015-12-22",5109.0,5159.89990234375,5103.10009765625,5116.7001953125,0],["2015-12-23",5116.7001953125,5168.60009765625,5116.7001953125,5141.7998046875,0],["2015-12-24",5141.7998046875,5211.5,5141.7998046875,5207.60009765625,0],["2015-12-29",5207.60009765625,5267.2998046875,5189.10009765625,5267.2998046875,0],["2015-12-30",5267.2998046875,5324.2998046875,5267.2998046875,5319.89990234375,0],["2015-12-31",5319.89990234375,5325.7998046875,5295.89990234375,5295.89990234375,0],["2016-01-04",5295.89990234375,5331.39990234375,5263.7998046875,5270.5,0],["2016-01-05",5270.5,5270.5,5183.7001953125,5184.39990234375,0],["2016-01-06",5184.39990234375,5191.10009765625,5094.7998046875,5123.10009765625,0],["2016-01-07",5123.10009765625,5124.10009765625,4996.5,5010.2998046875,0],["2016-01-08",5010.2998046875,5034.2998046875,4940.2998046875,4990.7998046875,0],["2016-01-11",4990.7998046875,4990.7998046875,4880.10009765625,4932.2001953125,0],["2016-01-12",4932.2001953125,4983.7001953125,4910.7001953125,4925.10009765625,0],["2016-01-13",4925.10009765625,4992.39990234375,4925.10009765625,4987.39990234375,0],["2016-01-14",4987.39990234375,4987.39990234375,4865.0,4909.39990234375,0],["2016-01-15",4929.7998046875,4997.10009765625,4870.2998046875,4892.7998046875,0],["2016-01-18",4869.2001953125,4892.7998046875,4803.89990234375,4858.7001953125,0],["2016-01-19",4857.2998046875,4903.10009765625,4840.2001953125,4903.10009765625,0],["2016-01-20",4903.10009765625,4930.10009765625,4836.7998046875,4841.5,0],["2016-01-21",4841.5,4928.10009765625,4841.5,4864.0,0],["2016-01-22",4883.60009765625,4932.10009765625,4864.0,4916.0,0],["2016-01-25",4916.0,5006.60009765625,4916.0,5006.60009765625,0],["2016-01-27",5006.60009765625,5009.5,4937.89990234375,4946.39990234375,0],["2016-01-28",4946.39990234375,4988.89990234375,4909.39990234375,4976.2001953125,0],["2016-01-29",4976.2001953125,5008.5,4947.60009765625,5005.5,0],["2016-02-01",5005.5,5073.0,5005.5,5043.60009765625,0],["2016-02-02",5043.60009765625,5045.39990234375,4982.2001953125,4993.2998046875,0],["2016-02-03",4993.2998046875,4993.2998046875,4873.60009765625,4876.7998046875,0],["2016-02-04",4876.7998046875,4989.39990234375,4876.7998046875,4980.39990234375,0],["2016-02-05",4980.39990234375,4983.2998046875,4932.89990234375,4976.2001953125,0],["2016-02-08",4976.2001953125,4980.0,4925.7998046875,4975.39990234375,0],["2016-02-09",4975.39990234375,4975.39990234375,4826.89990234375,4832.10009765625,0],["2016-02-10",4832.10009765625,4852.39990234375,4706.7001953125,4775.7001953125,0],["2016-02-11",4775.7001953125,4821.10009765625,4770.7001953125,4821.10009765625,0],["2016-02-12",4821.10009765625,4821.10009765625,4760.2998046875,4765.2998046875,0],["2016-02-15",4765.2998046875,4853.89990234375,4765.2998046875,4843.5,0],["2016-02-16",4843.5,4910.0,4814.10009765625,4910.0,0],["2016-02-17",4910.0,4926.2998046875,4869.7001953125,4882.10009765625,0],["2016-02-18",4882.10009765625,4992.60009765625,4882.10009765625,4992.0,0],["2016-02-19",4992.0,4992.0,4937.0,4952.7998046875,0],["2016-02-22",4952.7998046875,5007.39990234375,4949.2001953125,5001.2001953125,0],["2016-02-23",5001.2001953125,5035.60009765625,4969.39990234375,4979.60009765625,0],["2016-02-24",4979.60009765625,4979.60009765625,4861.89990234375,4875.0,0],["2016-02-25",4875.0,4902.0,4844.2998046875,4881.2001953125,0],["2016-02-26",4881.2001953125,4897.10009765625,4838.2998046875,4880.0,0],["2016-02-29",4880.0,4925.7001953125,4878.7998046875,4880.89990234375,0],["2016-03-01",4880.89990234375,4931.7001953125,4868.10009765625,4922.2998046875,0],["2016-03-02",4922.2998046875,5047.0,4922.2998046875,5021.2001953125,0],["2016-03-03",5021.2001953125,5081.10009765625,5021.2001953125,5081.10009765625,0],["2016-03-04",5081.10009765625,5105.0,5081.10009765625,5090.0,0],["2016-03-07",5090.0,5151.7001953125,5090.0,5142.7998046875,0],["2016-03-08",5142.7998046875,5182.5,5103.39990234375,5108.0,0],["2016-03-09",5108.0,5157.2001953125,5081.89990234375,5157.2001953125,0],["2016-03-10",5157.2001953125,5177.2001953125,5149.7001953125,5150.10009765625,0],["2016-03-11",5150.10009765625,5181.60009765625,5118.5,5166.39990234375,0],["2016-03-14",5166.39990234375,5214.0,5166.39990234375,5185.5,0],["2016-03-15",5185.5,5185.5,5106.5,5111.39990234375,0],["2016-03-16",5111.39990234375,5122.39990234375,5088.2001953125,5119.0,0],["2016-03-17",5119.0,5193.5,5119.0,5168.2001953125,0],["2016-03-18",5168.2001953125,5216.2001953125,5168.2001953125,5183.10009765625,0],["2016-03-21",5183.10009765625,5195.7001953125,5148.60009765625,5166.60009765625,0],["2016-03-22",5161.5,5181.60009765625,5152.60009765625,5166.60009765625,0],["2016-03-23",5166.60009765625,5166.60009765625,5124.0,5142.2998046875,0],["2016-03-24",5142.2998046875,5142.2998046875,5069.2001953125,5084.2001953125,0],["2016-03-29",5084.2001953125,5095.7001953125,4998.5,5004.5,0],["2016-03-30",5004.5,5058.7998046875,4989.89990234375,5010.2998046875,0],["2016-03-31",5010.2998046875,5098.2001953125,5010.2998046875,5082.7998046875,0],["2016-04-01",5082.7998046875,5082.7998046875,4976.2998046875,4999.39990234375,0],["2016-04-04",4999.39990234375,5046.2998046875,4995.2998046875,4995.2998046875,0],["2016-04-05",4995.2998046875,4995.2998046875,4909.10009765625,4924.39990234375,0],["2016-04-06",4924.39990234375,4958.2001953125,4906.2998046875,4945.89990234375,0],["2016-04-07",4945.89990234375,4984.89990234375,4945.10009765625,4964.10009765625,0],["2016-04-08",4960.89990234375,4960.89990234375,4893.5,4937.60009765625,0],["2016-04-11",4937.60009765625,4943.2001953125,4910.7998046875,4931.5,0],["2016-04-12",4931.5,4977.2001953125,4927.2998046875,4975.60009765625,0],["2016-04-13",4975.60009765625,5054.7001953125,4975.60009765625,5054.7001953125,0],["2016-04-14",5054.7001953125,5118.60009765625,5054.7001953125,5118.60009765625,0],["2016-04-15",5118.5,5157.5,5111.7001953125,5157.5,0],["2016-04-18",5157.5,5157.60009765625,5118.5,5137.10009765625,0],["2016-04-19",5137.10009765625,5219.0,5137.10009765625,5188.7998046875,0],["2016-04-20",5188.7998046875,5232.7001953125,5188.7998046875,5216.0,0],["2016-04-21",5216.0,5279.89990234375,5216.0,5272.7001953125,0],["2016-04-22",5272.7001953125,5273.5,5226.2001953125,5236.39990234375,0],["2016-04-26",5236.39990234375,5247.2998046875,5211.39990234375,5220.60009765625,0],["2016-04-27",5220.60009765625,5281.60009765625,5179.5,5187.7001953125,0],["2016-04-28",5187.7001953125,5239.2998046875,5187.7001953125,5225.39990234375,0],["2016-04-29",5225.39990234375,5257.10009765625,5210.5,5252.2001953125,0],["2016-05-02",5252.2001953125,5252.2001953125,5182.2001953125,5243.0,0],["2016-05-03",5243.0,5357.0,5217.39990234375,5353.7998046875,0],["2016-05-04",5353.7998046875,5353.7998046875,5271.10009765625,5271.10009765625,0],["2016-05-05",5271.10009765625,5294.10009765625,5249.7998046875,5279.10009765625,0],["2016-05-06",5281.60009765625,5292.0,5200.2998046875,5292.0,0],["2016-05-09",5292.0,5321.39990234375,5264.39990234375,5320.7001953125,0],["2016-05-10",5320.7001953125,5343.2001953125,5288.39990234375,5342.7998046875,0],["2016-05-11",5342.7998046875,5425.2001953125,5342.7998046875,5372.2998046875,0],["2016-05-12",5372.2998046875,5372.2998046875,5337.60009765625,5359.2998046875,0],["2016-05-13",5359.2998046875,5371.7001953125,5309.0,5329.0,0],["2016-05-16",5329.0,5371.10009765625,5319.7998046875,5358.89990234375,0],["2016-05-17",5358.89990234375,5395.89990234375,5358.89990234375,5395.89990234375,0],["2016-05-18",5395.89990234375,5395.89990234375,5347.10009765625,5356.2001953125,0],["2016-05-19",5356.2001953125,5371.10009765625,5303.10009765625,5323.2998046875,0],["2016-05-20",5323.2998046875,5366.0,5320.2998046875,5351.2998046875,0],["2016-05-23",5351.2998046875,5364.60009765625,5297.5,5318.89990234375,0],["2016-05-24",5318.89990234375,5324.0,5295.60009765625,5295.60009765625,0],["2016-05-25",5295.60009765625,5394.39990234375,5295.60009765625,5372.5,0],["2016-05-26",5372.5,5402.7001953125,5354.10009765625,5388.10009765625,0],["2016-05-27",5388.10009765625,5427.7001953125,5388.10009765625,5405.89990234375,0],["2016-05-30",5405.89990234375,5415.0,5391.5,5408.0,0],["2016-05-31",5408.0,5408.0,5365.2998046875,5378.60009765625,0],["2016-06-01",5378.60009765625,5378.60009765625,5306.2998046875,5323.2001953125,0],["2016-06-02",5323.2001953125,5327.7998046875,5270.89990234375,5278.89990234375,0],["2016-06-03",5278.89990234375,5324.2998046875,5278.89990234375,5318.89990234375,0],["2016-06-06",5318.89990234375,5374.89990234375,5317.10009765625,5360.39990234375,0],["2016-06-07",5360.10009765625,5392.5,5360.10009765625,5371.0,0],["2016-06-08",5371.0,5375.5,5335.2001953125,5370.0,0],["2016-06-09",5370.0,5386.0,5336.0,5361.89990234375,0],["2016-06-10",5361.89990234375,5361.89990234375,5294.2001953125,5312.60009765625,0],["2016-06-14",5312.60009765625,5312.60009765625,5197.39990234375,5203.2998046875,0],["2016-06-15",5203.2998046875,5203.2998046875,5147.10009765625,5147.10009765625,0],["2016-06-16",5147.10009765625,5198.89990234375,5141.0,5146.0,0],["2016-06-17",5146.0,5178.39990234375,5146.0,5162.7001953125,0],["2016-06-20",5162.7001953125,5256.7998046875,5162.7001953125,5256.7998046875,0],["2016-06-21",5256.7998046875,5290.0,5252.2998046875,5274.39990234375,0],["2016-06-22",5274.39990234375,5297.7998046875,5259.2998046875,5270.89990234375,0],["2016-06-23",5271.0,5292.7998046875,5269.39990234375,5280.7001953125,0],["2016-06-24",5280.7001953125,5325.39990234375,5080.0,5113.2001953125,0],["2016-06-27",5113.2001953125,5154.89990234375,5051.0,5137.2001953125,0],["2016-06-28",5137.2001953125,5137.2001953125,5051.10009765625,5103.2998046875,0],["2016-06-29",5103.2998046875,5156.5,5103.2998046875,5142.39990234375,0],["2016-06-30",5142.39990234375,5247.60009765625,5142.39990234375,5233.39990234375,0],["2016-07-01",5233.39990234375,5278.89990234375,5233.39990234375,5246.60009765625,0],["2016-07-04",5246.60009765625,5281.7998046875,5218.5,5281.7998046875,0],["2016-07-05",5281.7998046875,5282.2998046875,5221.10009765625,5228.0,0],["2016-07-06",5228.0,5228.0,5148.7001953125,5197.5,0],["2016-07-07",5197.5,5244.10009765625,5197.5,5227.89990234375,0],["2016-07-08",5227.89990234375,5238.2998046875,5217.39990234375,5230.5,0],["2016-07-11",5230.5,5337.10009765625,5230.5,5337.10009765625,0],["2016-07-12",5337.10009765625,5391.89990234375,5337.10009765625,5353.2001953125,0],["2016-07-13",5353.2001953125,5391.7001953125,5353.2001953125,5388.5,0],["2016-07-14",5388.5,5416.0,5386.0,5411.60009765625,0],["2016-07-15",5411.60009765625,5452.7001953125,5411.60009765625,5429.60009765625,0],["2016-07-18",5429.60009765625,5462.2998046875,5428.89990234375,5458.5,0],["2016-07-19",5458.5,5466.39990234375,5432.7998046875,5451.2998046875,0],["2016-07-20",5451.2998046875,5488.7001953125,5439.7998046875,5488.7001953125,0],["2016-07-21",5488.7001953125,5531.89990234375,5488.7001953125,5512.39990234375,0],["2016-07-22",5512.60009765625,5512.60009765625,5477.89990234375,5498.2001953125,0],["2016-07-25",5498.2001953125,5548.5,5498.2001953125,5533.60009765625,0],["2016-07-26",5530.2001953125,5537.5,5498.2001953125,5537.5,0],["2016-07-27",5537.5,5564.60009765625,5530.0,5539.7001953125,0],["2016-07-28",5539.7001953125,5564.0,5538.7998046875,5556.60009765625,0],["2016-07-29",5556.60009765625,5570.39990234375,5536.89990234375,5562.2998046875,0],["2016-08-01",5562.39990234375,5611.2001953125,5562.39990234375,5587.39990234375,0],["2016-08-02",5587.39990234375,5592.10009765625,5539.2998046875,5540.5,0],["2016-08-03",5539.2998046875,5539.2998046875,5465.7001953125,5465.7001953125,0],["2016-08-04",5465.7001953125,5509.2001953125,5465.7001953125,5475.7998046875,0],["2016-08-05",5475.7998046875,5512.5,5475.7998046875,5497.39990234375,0],["2016-08-08",5497.39990234375,5549.60009765625,5497.39990234375,5537.7998046875,0],["2016-08-09",5537.7998046875,5553.7998046875,5536.2001953125,5552.5,0],["2016-08-10",5552.5,5552.5,5513.2001953125,5543.7001953125,0],["2016-08-11",5543.7001953125,5543.7001953125,5483.7001953125,5508.0,0],["2016-08-12",5508.0,5549.10009765625,5506.2001953125,5530.89990234375,0],["2016-08-15",5530.89990234375,5545.2001953125,5510.7998046875,5540.0,0],["2016-08-16",5540.0,5549.7998046875,5530.10009765625,5532.0,0],["2016-08-17",5532.0,5537.89990234375,5506.7001953125,5535.0,0],["2016-08-18",5535.0,5546.0,5498.7001953125,5507.7998046875,0],["2016-08-19",5507.7998046875,5533.10009765625,5504.5,5526.7001953125,0],["2016-08-22",5526.7001953125,5537.39990234375,5508.7001953125,5515.10009765625,0],["2016-08-23",5515.10009765625,5574.0,5515.10009765625,5553.7998046875,0],["2016-08-24",5553.7998046875,5569.10009765625,5552.5,5561.7001953125,0],["2016-08-25",5561.7001953125,5562.39990234375,5535.39990234375,5541.89990234375,0],["2016-08-26",5541.89990234375,5544.39990234375,5513.7001953125,5515.5,0],["2016-08-29",5515.5,5516.7001953125,5452.2998046875,5469.2001953125,0],["2016-08-30",5469.2001953125,5504.0,5469.2001953125,5478.2998046875,0],["2016-08-31",5478.2998046875,5478.2998046875,5412.60009765625,5433.0,0],["2016-09-01",5433.0,5433.0,5405.7001953125,5415.60009765625,0],["2016-09-02",5415.60009765625,5418.89990234375,5361.7001953125,5372.7998046875,0],["2016-09-05",5372.7998046875,5431.10009765625,5372.7998046875,5429.60009765625,0],["2016-09-06",5429.60009765625,5430.2998046875,5404.39990234375,5413.60009765625,0],["2016-09-07",5413.60009765625,5440.2001953125,5410.60009765625,5424.2001953125,0],["2016-09-08",5424.2001953125,5424.2001953125,5358.0,5385.7998046875,0],["2016-09-09",5385.7998046875,5385.7998046875,5332.39990234375,5339.2001953125,0],["2016-09-12",5339.2001953125,5339.2001953125,5215.0,5219.60009765625,0],["2016-09-13",5219.60009765625,5276.10009765625,5207.7998046875,5207.7998046875,0],["2016-09-14",5207.7998046875,5230.60009765625,5192.2001953125,5227.7001953125,0],["2016-09-15",5227.7001953125,5242.5,5204.0,5239.89990234375,0],["2016-09-16",5239.89990234375,5306.10009765625,5239.89990234375,5296.7001953125,0],["2016-09-19",5296.7001953125,5301.2001953125,5273.0,5294.7998046875,0],["2016-09-20",5294.7998046875,5307.60009765625,5276.2998046875,5303.60009765625,0],["2016-09-21",5303.60009765625,5345.5,5303.10009765625,5339.60009765625,0],["2016-09-22",5339.60009765625,5391.89990234375,5339.60009765625,5374.5,0],["2016-09-23",5374.5,5434.2998046875,5373.89990234375,5431.2998046875,0],["2016-09-26",5431.2998046875,5436.10009765625,5407.60009765625,5431.39990234375,0],["2016-09-27",5431.39990234375,5431.39990234375,5372.2998046875,5405.89990234375,0],["2016-09-28",5405.89990234375,5435.0,5399.10009765625,5412.39990234375,0],["2016-09-29",5412.39990234375,5473.2998046875,5412.39990234375,5471.2998046875,0],["2016-09-30",5471.2998046875,5471.2998046875,5417.7001953125,5435.89990234375,0],["2016-10-03",5435.89990234375,5492.10009765625,5435.89990234375,5478.5,0],["2016-10-04",5478.5,5484.0,5448.2998046875,5484.0,0],["2016-10-05",5484.0,5484.0,5439.7998046875,5452.89990234375,0],["2016-10-06",5452.89990234375,5485.7998046875,5452.89990234375,5483.0,0],["2016-10-07",5483.0,5493.10009765625,5457.2001953125,5467.39990234375,0],["2016-10-10",5467.39990234375,5494.7001953125,5467.39990234375,5475.39990234375,0],["2016-10-11",5475.39990234375,5498.0,5474.39990234375,5479.7998046875,0],["2016-10-12",5479.7998046875,5479.7998046875,5433.60009765625,5474.60009765625,0],["2016-10-13",5474.60009765625,5474.60009765625,5420.7998046875,5435.5,0],["2016-10-14",5435.5,5447.2001953125,5430.2998046875,5434.0,0],["2016-10-17",5434.0,5441.2001953125,5388.7001953125,5388.7001953125,0],["2016-10-18",5388.7001953125,5417.5,5386.10009765625,5410.7998046875,0],["2016-10-19",5410.7998046875,5438.60009765625,5410.7998046875,5435.39990234375,0],["2016-10-20",5435.39990234375,5457.89990234375,5433.10009765625,5442.10009765625,0],["2016-10-21",5442.10009765625,5446.89990234375,5410.7998046875,5430.2998046875,0],["2016-10-24",5430.2998046875,5430.2998046875,5377.39990234375,5408.5,0],["2016-10-25",5408.5,5455.7001953125,5407.7001953125,5442.7998046875,0],["2016-10-26",5442.7998046875,5442.7998046875,5340.7001953125,5359.7998046875,0],["2016-10-27",5359.7998046875,5374.2001953125,5295.5,5295.5,0],["2016-10-28",5295.5,5311.39990234375,5261.39990234375,5283.7998046875,0],["2016-10-31",5283.7998046875,5329.10009765625,5277.7001953125,5317.7001953125,0],["2016-11-01",5317.7001953125,5317.7001953125,5271.7001953125,5290.5,0],["2016-11-02",5290.5,5290.5,5207.7001953125,5229.0,0],["2016-11-03",5229.0,5241.2001953125,5201.5,5225.60009765625,0],["2016-11-04",5225.60009765625,5225.60009765625,5178.0,5180.7998046875,0],["2016-11-07",5180.7998046875,5251.89990234375,5180.7998046875,5250.7998046875,0],["2016-11-08",5250.7998046875,5282.39990234375,5244.2998046875,5257.7998046875,0],["2016-11-09",5257.7998046875,5314.10009765625,5052.10009765625,5156.60009765625,0],["2016-11-10",5156.60009765625,5328.7998046875,5156.60009765625,5328.7998046875,0],["2016-11-11",5328.7998046875,5370.7001953125,5328.7998046875,5370.7001953125,0],["2016-11-14",5370.7001953125,5370.7001953125,5315.2998046875,5345.7001953125,0],["2016-11-15",5345.7001953125,5345.7001953125,5303.2998046875,5326.2001953125,0],["2016-11-16",5326.2001953125,5346.7001953125,5320.2998046875,5327.7001953125,0],["2016-11-17",5327.7001953125,5344.7001953125,5286.2001953125,5338.5,0],["2016-11-18",5338.5,5366.39990234375,5338.5,5359.39990234375,0],["2016-11-21",5359.39990234375,5364.0,5334.89990234375,5351.2998046875,0],["2016-11-22",5351.2998046875,5425.5,5351.2998046875,5413.2998046875,0],["2016-11-23",5413.2998046875,5488.5,5413.2998046875,5484.39990234375,0],["2016-11-24",5484.39990234375,5503.2998046875,5471.7998046875,5485.10009765625,0],["2016-11-25",5485.10009765625,5520.89990234375,5478.89990234375,5507.7998046875,0],["2016-11-28",5507.7998046875,5507.7998046875,5464.39990234375,5464.39990234375,0],["2016-11-29",5464.39990234375,5486.60009765625,5453.2998046875,5457.5,0],["2016-11-30",5457.5,5458.10009765625,5423.2001953125,5440.5,0],["2016-12-01",5440.5,5500.2001953125,5440.5,5500.2001953125,0],["2016-12-02",5500.2001953125,5500.2001953125,5444.0,5444.0,0],["2016-12-05",5444.0,5444.0,5383.7998046875,5400.39990234375,0],["2016-12-06",5400.39990234375,5451.2998046875,5400.39990234375,5428.7001953125,0],["2016-12-07",5428.7001953125,5478.10009765625,5428.7001953125,5478.10009765625,0],["2016-12-08",5478.10009765625,5550.2001953125,5478.10009765625,5543.60009765625,0],["2016-12-09",5543.60009765625,5566.10009765625,5541.2998046875,5560.60009765625,0],["2016-12-12",5560.60009765625,5583.2001953125,5552.5,5562.7998046875,0],["2016-12-13",5562.7998046875,5573.7001953125,5543.5,5545.0,0],["2016-12-14",5545.0,5595.7001953125,5545.0,5584.60009765625,0],["2016-12-15",5584.60009765625,5584.60009765625,5517.89990234375,5538.60009765625,0],["2016-12-16",5538.60009765625,5549.89990234375,5510.0,5532.89990234375,0],["2016-12-19",5532.89990234375,5577.89990234375,5530.89990234375,5562.10009765625,0],["2016-12-20",5562.10009765625,5606.7998046875,5557.10009765625,5591.10009765625,0],["2016-12-21",5591.10009765625,5628.0,5591.10009765625,5613.5,0],["2016-12-22",5613.5,5644.2001953125,5603.39990234375,5643.89990234375,0],["2016-12-23",5643.89990234375,5649.7998046875,5619.10009765625,5627.89990234375,0],["2016-12-28",5627.89990234375,5693.7998046875,5627.89990234375,5685.0,0],["2016-12-29",5685.0,5699.10009765625,5659.0,5699.10009765625,0],["2016-12-30",5699.10009765625,5699.10009765625,5665.7998046875,5665.7998046875,0],["2017-01-03",5667.39990234375,5736.89990234375,5667.39990234375,5733.2001953125,0],["2017-01-04",5733.2001953125,5741.7001953125,5728.60009765625,5736.39990234375,0],["2017-01-05",5736.39990234375,5759.5,5736.39990234375,5753.2998046875,0],["2017-01-06",5753.2998046875,5765.2001953125,5747.0,5755.60009765625,0],["2017-01-09",5755.60009765625,5827.5,5754.60009765625,5807.39990234375,0],["2017-01-10",5807.39990234375,5807.39990234375,5746.7001953125,5760.7001953125,0],["2017-01-11",5760.7001953125,5791.60009765625,5760.7001953125,5771.5,0],["2017-01-12",5771.5,5801.2001953125,5758.7998046875,5766.89990234375,0],["2017-01-13",5766.89990234375,5770.10009765625,5710.0,5721.10009765625,0],["2017-01-16",5721.10009765625,5763.39990234375,5721.10009765625,5748.39990234375,0],["2017-01-17",5748.39990234375,5748.39990234375,5695.2001953125,5699.39990234375,0],["2017-01-18",5699.39990234375,5699.39990234375,5657.0,5678.7998046875,0],["2017-01-19",5678.7998046875,5720.89990234375,5676.39990234375,5692.2001953125,0],["2017-01-20",5692.2001953125,5692.2001953125,5646.60009765625,5654.7998046875,0],["2017-01-23",5654.7998046875,5686.89990234375,5604.2998046875,5611.0,0],["2017-01-24",5611.0,5653.7998046875,5611.0,5650.10009765625,0],["2017-01-25",5650.10009765625,5690.5,5650.10009765625,5671.5,0],["2017-01-27",5671.5,5714.2001953125,5668.5,5714.0,0],["2017-01-30",5714.0,5714.0,5643.5,5661.5,0],["2017-01-31",5661.5,5661.5,5606.2001953125,5620.89990234375,0],["2017-02-01",5620.89990234375,5653.5,5611.39990234375,5653.2001953125,0],["2017-02-02",5653.2001953125,5670.60009765625,5630.5,5645.39990234375,0],["2017-02-03",5645.2998046875,5662.7998046875,5617.2001953125,5621.60009765625,0],["2017-02-06",5621.60009765625,5659.10009765625,5609.39990234375,5615.60009765625,0],["2017-02-07",5615.60009765625,5621.89990234375,5582.7001953125,5621.89990234375,0],["2017-02-08",5621.89990234375,5655.60009765625,5620.39990234375,5651.39990234375,0],["2017-02-09",5651.39990234375,5671.39990234375,5635.0,5664.60009765625,0],["2017-02-10",5664.60009765625,5721.39990234375,5664.60009765625,5720.60009765625,0],["2017-02-13",5720.60009765625,5764.10009765625,5720.60009765625,5760.7001953125,0],["2017-02-14",5760.7001953125,5794.89990234375,5754.5,5755.2001953125,0],["2017-02-15",5755.2001953125,5817.2998046875,5755.2001953125,5809.10009765625,0],["2017-02-16",5809.10009765625,5833.2001953125,5789.7998046875,5816.2998046875,0],["2017-02-17",5816.2998046875,5819.89990234375,5799.60009765625,5805.7998046875,0],["2017-02-20",5805.7998046875,5810.10009765625,5778.89990234375,5795.10009765625,0],["2017-02-21",5795.10009765625,5795.10009765625,5774.10009765625,5791.0,0],["2017-02-22",5791.0,5805.10009765625,5780.39990234375,5805.10009765625,0],["2017-02-23",5805.10009765625,5805.10009765625,5764.2998046875,5784.7001953125,0],["2017-02-24",5784.7001953125,5784.7001953125,5729.89990234375,5739.0,0],["2017-02-27",5739.0,5743.5,5710.10009765625,5724.2001953125,0],["2017-02-28",5724.2001953125,5755.60009765625,5712.2001953125,5712.2001953125,0],["2017-03-01",5712.2001953125,5712.2001953125,5675.0,5704.7998046875,0],["2017-03-02",5704.7998046875,5776.60009765625,5704.7998046875,5776.60009765625,0],["2017-03-03",5776.60009765625,5776.60009765625,5712.39990234375,5729.60009765625,0],["2017-03-06",5729.60009765625,5747.10009765625,5715.5,5746.5,0],["2017-03-07",5746.5,5774.7998046875,5719.60009765625,5761.39990234375,0],["2017-03-08",5761.39990234375,5761.39990234375,5738.7001953125,5759.7001953125,0],["2017-03-09",5759.7001953125,5760.7001953125,5729.0,5741.2001953125,0],["2017-03-10",5741.2001953125,5781.2001953125,5741.2001953125,5775.60009765625,0],["2017-03-13",5775.60009765625,5775.60009765625,5744.7001953125,5757.2998046875,0],["2017-03-14",5757.2998046875,5783.60009765625,5743.89990234375,5759.10009765625,0],["2017-03-15",5759.10009765625,5774.39990234375,5727.7001953125,5774.0,0],["2017-03-16",5774.0,5801.10009765625,5765.60009765625,5785.7998046875,0],["2017-03-17",5785.7998046875,5815.0,5777.89990234375,5799.60009765625,0],["2017-03-20",5799.60009765625,5799.60009765625,5764.39990234375,5778.89990234375,0],["2017-03-21",5778.89990234375,5779.2998046875,5760.2001953125,5774.60009765625,0],["2017-03-22",5774.60009765625,5774.60009765625,5681.0,5684.5,0],["2017-03-23",5684.5,5708.0,5684.5,5708.0,0],["2017-03-24",5708.0,5768.39990234375,5706.2998046875,5753.5,0],["2017-03-27",5753.5,5753.5,5698.10009765625,5746.7001953125,0],["2017-03-28",5746.7001953125,5821.2001953125,5746.7001953125,5821.2001953125,0],["2017-03-29",5821.2001953125,5876.39990234375,5821.2001953125,5873.5,0],["2017-03-30",5873.5,5899.2001953125,5873.5,5896.2001953125,0],["2017-03-31",5896.2001953125,5901.5,5864.89990234375,5864.89990234375,0],["2017-04-03",5864.89990234375,5873.39990234375,5840.89990234375,5872.7001953125,0],["2017-04-04",5872.7001953125,5874.0,5849.2001953125,5856.60009765625,0],["2017-04-05",5856.60009765625,5881.0,5846.2001953125,5876.2001953125,0],["2017-04-06",5876.2001953125,5876.2001953125,5833.0,5856.2998046875,0],["2017-04-07",5856.2998046875,5888.60009765625,5838.2998046875,5862.5,0],["2017-04-10",5862.5,5912.89990234375,5862.5,5912.89990234375,0],["2017-04-11",5912.89990234375,5950.10009765625,5898.10009765625,5929.2998046875,0],["2017-04-12",5929.2998046875,5944.2001953125,5913.60009765625,5934.0,0],["2017-04-13",5934.0,5934.0,5881.2998046875,5889.89990234375,0],["2017-04-18",5889.89990234375,5889.89990234375,5820.39990234375,5836.7001953125,0],["2017-04-19",5836.7001953125,5836.7001953125,5790.60009765625,5804.0,0],["2017-04-20",5804.0,5826.10009765625,5801.2001953125,5821.39990234375,0],["2017-04-21",5821.39990234375,5870.39990234375,5821.39990234375,5854.10009765625,0],["2017-04-24",5854.10009765625,5894.7001953125,5853.7998046875,5871.7998046875,0],["2017-04-26",5871.7998046875,5923.89990234375,5871.7998046875,5912.0,0],["2017-04-27",5912.0,5924.2001953125,5906.39990234375,5921.5,0],["2017-04-28",5921.5,5924.10009765625,5894.7998046875,5924.10009765625,0],["2017-05-01",5924.10009765625,5956.5,5916.7001953125,5956.39990234375,0],["2017-05-02",5956.5,5956.5,5919.0,5950.39990234375,0],["2017-05-03",5950.39990234375,5950.39990234375,5882.2001953125,5892.2998046875,0],["2017-05-04",5892.2998046875,5893.60009765625,5856.39990234375,5876.39990234375,0],["2017-05-05",5876.39990234375,5885.7998046875,5827.2001953125,5836.60009765625,0],["2017-05-08",5836.60009765625,5885.39990234375,5836.60009765625,5870.89990234375,0],["2017-05-09",5870.89990234375,5870.89990234375,5830.5,5839.89990234375,0],["2017-05-10",5839.89990234375,5888.10009765625,5816.5,5875.39990234375,0],["2017-05-11",5875.39990234375,5922.5,5873.39990234375,5878.2998046875,0],["2017-05-12",5878.2998046875,5878.7001953125,5815.60009765625,5836.89990234375,0],["2017-05-15",5836.89990234375,5847.0,5805.89990234375,5838.39990234375,0],["2017-05-16",5838.39990234375,5871.60009765625,5835.7001953125,5850.5,0],["2017-05-17",5850.5,5850.5,5784.5,5786.0,0],["2017-05-18",5786.0,5786.0,5697.60009765625,5738.2998046875,0],["2017-05-19",5738.2998046875,5740.5,5707.39990234375,5727.39990234375,0],["2017-05-22",5727.39990234375,5778.10009765625,5727.39990234375,5771.2001953125,0],["2017-05-23",5771.2001953125,5795.7001953125,5753.10009765625,5760.2001953125,0],["2017-05-24",5760.2001953125,5776.0,5754.39990234375,5769.0,0],["2017-05-25",5769.0,5790.5,5749.2998046875,5789.60009765625,0],["2017-05-26",5789.60009765625,5789.60009765625,5738.60009765625,5751.7001953125,0],["2017-05-29",5751.2001953125,5758.2001953125,5707.10009765625,5707.10009765625,0],["2017-05-30",5707.0,5726.60009765625,5679.7998046875,5717.89990234375,0],["2017-05-31",5717.89990234375,5740.10009765625,5708.5,5724.60009765625,0],["2017-06-01",5724.60009765625,5738.60009765625,5709.39990234375,5738.10009765625,0],["2017-06-02",5738.10009765625,5793.7001953125,5738.10009765625,5788.10009765625,0],["2017-06-05",5788.10009765625,5788.10009765625,5737.39990234375,5754.89990234375,0],["2017-06-06",5754.89990234375,5754.89990234375,5667.5,5667.5,0],["2017-06-07",5667.5,5682.5,5642.60009765625,5667.2001953125,0],["2017-06-08",5667.2001953125,5679.10009765625,5629.7998046875,5676.60009765625,0],["2017-06-09",5676.60009765625,5691.7998046875,5649.7001953125,5677.7998046875,0],["2017-06-13",5677.7998046875,5772.7998046875,5677.7998046875,5772.7998046875,0],["2017-06-14",5772.7998046875,5836.39990234375,5772.7998046875,5833.89990234375,0],["2017-06-15",5833.89990234375,5833.89990234375,5752.2001953125,5763.2001953125,0],["2017-06-16",5760.7998046875,5794.5,5760.7998046875,5774.0,0],["2017-06-19",5774.0,5806.39990234375,5769.39990234375,5805.2001953125,0],["2017-06-20",5805.2001953125,5809.2998046875,5757.2998046875,5757.2998046875,0],["2017-06-21",5757.2998046875,5757.2998046875,5665.2998046875,5665.7001953125,0],["2017-06-22",5665.7001953125,5723.89990234375,5665.7001953125,5706.0,0],["2017-06-23",5706.0,5723.2998046875,5692.89990234375,5715.89990234375,0],["2017-06-26",5715.89990234375,5749.0,5711.0,5720.2001953125,0],["2017-06-27",5720.2001953125,5721.10009765625,5685.2001953125,5714.2001953125,0],["2017-06-28",5714.2001953125,5757.2998046875,5702.7001953125,5755.7001953125,0],["2017-06-29",5755.7001953125,5819.7001953125,5755.7001953125,5818.10009765625,0],["2017-06-30",5818.10009765625,5818.10009765625,5718.10009765625,5721.5,0],["2017-07-03",5721.5,5729.60009765625,5682.89990234375,5684.5,0],["2017-07-04",5684.5,5792.0,5684.5,5783.7998046875,0],["2017-07-05",5783.7998046875,5790.39990234375,5755.2001953125,5763.2998046875,0],["2017-07-06",5763.2998046875,5771.60009765625,5741.7001953125,5758.7998046875,0],["2017-07-07",5758.7998046875,5758.7998046875,5676.0,5703.60009765625,0],["2017-07-10",5703.60009765625,5747.5,5703.60009765625,5724.39990234375,0],["2017-07-11",5724.39990234375,5744.5,5700.7001953125,5728.89990234375,0],["2017-07-12",5728.89990234375,5730.2998046875,5665.60009765625,5673.7998046875,0],["2017-07-13",5673.7998046875,5742.7001953125,5673.7998046875,5736.7998046875,0],["2017-07-14",5736.7998046875,5778.7998046875,5736.7998046875,5765.10009765625,0],["2017-07-17",5765.10009765625,5773.7001953125,5735.5,5755.5,0],["2017-07-18",5755.5,5761.60009765625,5678.7001953125,5687.39990234375,0],["2017-07-19",5687.39990234375,5743.7998046875,5687.39990234375,5732.10009765625,0],["2017-07-20",5732.10009765625,5770.7998046875,5732.10009765625,5761.5,0],["2017-07-21",5761.5,5761.5,5709.5,5722.7998046875,0],["2017-07-24",5722.7998046875,5722.7998046875,5653.2998046875,5688.10009765625,0],["2017-07-25",5688.10009765625,5742.7998046875,5688.10009765625,5726.60009765625,0],["2017-07-26",5726.60009765625,5787.60009765625,5726.60009765625,5776.60009765625,0],["2017-07-27",5776.60009765625,5799.60009765625,5776.60009765625,5785.0,0],["2017-07-28",5785.0,5785.0,5692.7998046875,5702.7998046875,0],["2017-07-31",5702.7998046875,5745.2001953125,5701.7998046875,5720.60009765625,0],["2017-08-01",5720.60009765625,5774.5,5720.60009765625,5772.39990234375,0],["2017-08-02",5772.39990234375,5779.60009765625,5738.10009765625,5744.2001953125,0],["2017-08-03",5744.2001953125,5744.60009765625,5706.2001953125,5735.10009765625,0],["2017-08-04",5735.10009765625,5738.60009765625,5709.2998046875,5720.60009765625,0],["2017-08-07",5720.60009765625,5781.60009765625,5720.60009765625,5773.60009765625,0],["2017-08-08",5773.60009765625,5792.0,5722.10009765625,5743.7998046875,0],["2017-08-09",5743.7998046875,5777.2001953125,5742.7998046875,5765.7001953125,0],["2017-08-10",5765.7001953125,5795.5,5747.0,5760.89990234375,0],["2017-08-11",5760.89990234375,5760.89990234375,5674.0,5693.10009765625,0],["2017-08-14",5693.10009765625,5735.7001953125,5693.10009765625,5730.39990234375,0],["2017-08-15",5730.39990234375,5777.2001953125,5730.39990234375,5757.5,0],["2017-08-16",5757.5,5785.10009765625,5728.7998046875,5785.10009765625,0],["2017-08-17",5785.10009765625,5806.2998046875,5765.7998046875,5779.2001953125,0],["2017-08-18",5779.2001953125,5779.2001953125,5711.0,5747.10009765625,0],["2017-08-21",5747.10009765625,5747.10009765625,5699.0,5725.89990234375,0],["2017-08-22",5725.89990234375,5750.89990234375,5725.89990234375,5750.10009765625,0],["2017-08-23",5750.10009765625,5781.39990234375,5723.5,5737.2001953125,0],["2017-08-24",5737.2001953125,5753.7001953125,5716.89990234375,5745.5,0],["2017-08-25",5745.5,5750.5,5721.2998046875,5743.89990234375,0],["2017-08-28",5743.89990234375,5746.2998046875,5699.60009765625,5709.89990234375,0],["2017-08-29",5709.7001953125,5709.7001953125,5645.7998046875,5669.0,0],["2017-08-30",5669.0,5691.2998046875,5654.89990234375,5669.7001953125,0],["2017-08-31",5669.7001953125,5714.5,5669.7001953125,5714.5,0],["2017-09-01",5714.5,5734.89990234375,5700.7998046875,5724.60009765625,0],["2017-09-05",5702.0,5706.2001953125,5666.2001953125,5706.2001953125,0],["2017-09-06",5706.2001953125,5706.2001953125,5662.7001953125,5689.7001953125,0],["2017-09-07",5689.7001953125,5718.10009765625,5679.2998046875,5689.89990234375,0],["2017-09-08",5689.89990234375,5694.2001953125,5661.39990234375,5672.60009765625,0],["2017-09-11",5672.7998046875,5723.0,5669.7998046875,5713.10009765625,0],["2017-09-12",5713.10009765625,5764.60009765625,5713.10009765625,5746.39990234375,0],["2017-09-13",5746.39990234375,5777.7001953125,5744.2998046875,5744.2998046875,0],["2017-09-14",5744.2998046875,5749.0,5726.2998046875,5738.7001953125,0],["2017-09-15",5738.7001953125,5738.7001953125,5686.39990234375,5695.0,0],["2017-09-18",5695.0,5731.5,5695.0,5720.60009765625,0],["2017-09-19",5720.60009765625,5742.2001953125,5713.60009765625,5713.60009765625,0],["2017-09-20",5713.60009765625,5713.60009765625,5680.5,5709.10009765625,0],["2017-09-21",5709.10009765625,5709.10009765625,5639.39990234375,5655.39990234375,0],["2017-09-22",5655.39990234375,5688.2001953125,5655.39990234375,5682.10009765625,0],["2017-09-25",5682.10009765625,5710.39990234375,5679.2001953125,5683.7001953125,0],["2017-09-26",5683.7001953125,5698.5,5666.60009765625,5671.0,0],["2017-09-27",5671.0,5672.60009765625,5649.10009765625,5664.2998046875,0],["2017-09-28",5664.2998046875,5685.89990234375,5664.2998046875,5670.39990234375,0],["2017-09-29",5670.39990234375,5688.5,5651.89990234375,5681.60009765625,0],["2017-10-02",5681.60009765625,5751.0,5681.60009765625,5729.2998046875,0],["2017-10-03",5729.2998046875,5736.39990234375,5692.7001953125,5701.39990234375,0],["2017-10-04",5701.39990234375,5702.7998046875,5651.10009765625,5652.10009765625,0],["2017-10-05",5652.10009765625,5673.60009765625,5650.89990234375,5651.7998046875,0],["2017-10-06",5651.7998046875,5710.7001953125,5651.7998046875,5710.7001953125,0],["2017-10-09",5710.7998046875,5759.2001953125,5710.7998046875,5739.2998046875,0],["2017-10-10",5739.2998046875,5750.2998046875,5720.39990234375,5738.10009765625,0],["2017-10-11",5738.10009765625,5778.10009765625,5738.10009765625,5772.10009765625,0],["2017-10-12",5772.10009765625,5794.5,5763.7001953125,5794.5,0],["2017-10-13",5794.5,5825.2001953125,5792.7001953125,5814.2001953125,0],["2017-10-16",5814.2001953125,5856.2998046875,5814.2001953125,5846.7998046875,0],["2017-10-17",5846.7998046875,5896.2998046875,5846.7998046875,5889.60009765625,0],["2017-10-18",5889.60009765625,5906.10009765625,5886.7001953125,5890.5,0],["2017-10-19",5890.5,5910.2001953125,5884.89990234375,5896.10009765625,0],["2017-10-20",5896.10009765625,5924.89990234375,5868.60009765625,5907.0,0],["2017-10-23",5907.0,5925.2998046875,5892.2998046875,5894.0,0],["2017-10-24",5894.0,5908.7998046875,5885.39990234375,5897.60009765625,0],["2017-10-25",5897.60009765625,5919.89990234375,5895.10009765625,5905.60009765625,0],["2017-10-26",5905.60009765625,5916.2998046875,5884.60009765625,5916.2998046875,0],["2017-10-27",5916.2998046875,5938.10009765625,5859.2001953125,5903.2001953125,0],["2017-10-30",5903.60009765625,5927.7001953125,5903.60009765625,5919.10009765625,0],["2017-10-31",5919.10009765625,5934.5,5908.2998046875,5909.0,0],["2017-11-01",5909.0,5952.39990234375,5909.0,5937.7998046875,0],["2017-11-02",5937.7998046875,5961.5,5929.10009765625,5931.7001953125,0],["2017-11-03",5931.7001953125,5968.2001953125,5931.7001953125,5959.89990234375,0],["2017-11-06",5959.89990234375,5966.2998046875,5945.7001953125,5953.7998046875,0],["2017-11-07",5953.7998046875,6017.39990234375,5953.7998046875,6014.2998046875,0],["2017-11-08",6014.2998046875,6022.7998046875,5996.2001953125,6016.2998046875,0],["2017-11-09",6016.2998046875,6052.10009765625,6016.2998046875,6049.39990234375,0],["2017-11-10",6049.39990234375,6049.39990234375,6020.7001953125,6029.39990234375,0],["2017-11-13",6029.39990234375,6029.39990234375,6010.7001953125,6021.7998046875,0],["2017-11-14",6021.7998046875,6021.7998046875,5957.10009765625,5966.0,0],["2017-11-15",5968.7001953125,5968.7001953125,5934.2001953125,5934.2001953125,0],["2017-11-16",5934.2001953125,5953.60009765625,5916.10009765625,5943.5,0],["2017-11-17",5943.5,5978.7001953125,5943.5,5957.2998046875,0],["2017-11-20",5957.2998046875,5957.2998046875,5922.60009765625,5945.7001953125,0],["2017-11-21",5945.7001953125,5969.10009765625,5945.2001953125,5963.5,0],["2017-11-22",5963.5,5998.10009765625,5963.5,5986.39990234375,0],["2017-11-23",5986.2998046875,5986.2998046875,5958.10009765625,5960.60009765625,0],["2017-11-24",5986.2998046875,5986.2998046875,5951.39990234375,5982.60009765625,0],["2017-11-27",5982.60009765625,6009.0,5978.10009765625,5988.7998046875,0],["2017-11-28",5988.7998046875,6004.2998046875,5976.2998046875,5984.2998046875,0],["2017-11-29",5984.2998046875,6031.39990234375,5984.2998046875,6011.10009765625,0],["2017-11-30",6011.10009765625,6011.10009765625,5949.2001953125,5969.89990234375,0],["2017-12-01",5969.89990234375,6011.39990234375,5969.89990234375,5989.7998046875,0],["2017-12-04",5989.7998046875,6000.5,5979.0,5985.60009765625,0],["2017-12-05",5985.60009765625,5985.60009765625,5948.7001953125,5971.7001953125,0],["2017-12-06",5971.7998046875,5971.7998046875,5938.7001953125,5946.10009765625,0],["2017-12-07",5945.7001953125,5987.2001953125,5944.2998046875,5977.7001953125,0],["2017-12-08",5977.7001953125,6012.0,5977.7001953125,5994.39990234375,0],["2017-12-11",5994.39990234375,6015.0,5990.0,5998.2998046875,0],["2017-12-12",5998.2998046875,6015.7998046875,5998.2998046875,6013.2001953125,0],["2017-12-13",6013.2001953125,6027.2001953125,6003.10009765625,6021.7998046875,0],["2017-12-14",6021.7998046875,6043.39990234375,6011.2998046875,6011.2998046875,0],["2017-12-15",6011.2998046875,6011.2998046875,5989.7998046875,5997.0,0],["2017-12-18",5997.0,6040.89990234375,5997.0,6038.89990234375,0],["2017-12-19",6038.89990234375,6080.60009765625,6038.89990234375,6071.7998046875,0],["2017-12-20",6071.7998046875,6083.2998046875,6057.0,6075.60009765625,0],["2017-12-21",6075.60009765625,6082.0,6054.7998046875,6060.39990234375,0],["2017-12-22",6060.39990234375,6087.2001953125,6060.39990234375,6069.7001953125,0],["2017-12-27",6069.7001953125,6092.7998046875,6069.0,6069.89990234375,0],["2017-12-28",6069.89990234375,6088.10009765625,6063.2001953125,6088.10009765625,0],["2017-12-29",6088.10009765625,6091.60009765625,6051.60009765625,6065.10009765625,0],["2018-01-02",6065.10009765625,6074.10009765625,6035.7998046875,6061.2998046875,0],["2018-01-03",6061.2998046875,6082.2998046875,6060.7998046875,6070.39990234375,0],["2018-01-04",6070.39990234375,6102.2001953125,6068.7998046875,6077.10009765625,0],["2018-01-05",6077.10009765625,6124.7998046875,6077.10009765625,6122.2998046875,0],["2018-01-08",6122.2998046875,6143.0,6122.2998046875,6130.39990234375,0],["2018-01-09",6130.39990234375,6149.60009765625,6130.39990234375,6135.7998046875,0],["2018-01-10",6135.7998046875,6150.0,6096.5,6096.7001953125,0],["2018-01-11",6096.7001953125,6097.10009765625,6053.89990234375,6067.60009765625,0],["2018-01-12",6067.60009765625,6086.0,6067.60009765625,6070.10009765625,0],["2018-01-15",6070.10009765625,6103.60009765625,6070.10009765625,6077.10009765625,0],["2018-01-16",6077.10009765625,6077.7998046875,6042.0,6048.60009765625,0],["2018-01-17",6048.60009765625,6048.60009765625,6012.89990234375,6015.7998046875,0],["2018-01-18",6015.7998046875,6035.60009765625,6014.60009765625,6014.60009765625,0],["2018-01-19",6014.60009765625,6028.7001953125,6002.2001953125,6005.7998046875,0],["2018-01-22",6005.7998046875,6017.7998046875,5991.89990234375,5991.89990234375,0],["2018-01-23",5991.89990234375,6041.0,5991.89990234375,6037.0,0],["2018-01-24",6037.0,6066.2998046875,6036.2001953125,6054.7001953125,0],["2018-01-25",6054.7001953125,6056.0,6029.10009765625,6050.0,0],["2018-01-29",6050.0,6090.2001953125,6050.0,6075.39990234375,0],["2018-01-30",6075.39990234375,6075.39990234375,6016.5,6022.7998046875,0],["2018-01-31",6022.7998046875,6043.7001953125,5993.60009765625,6037.7001953125,0],["2018-02-01",6037.7001953125,6093.60009765625,6037.7001953125,6090.10009765625,0],["2018-02-02",6090.10009765625,6121.39990234375,6077.7998046875,6121.39990234375,0],["2018-02-05",6121.39990234375,6121.39990234375,6013.2001953125,6026.2001953125,0],["2018-02-06",6026.2001953125,6026.2001953125,5795.89990234375,5833.2998046875,0],["2018-02-07",5833.2998046875,5938.60009765625,5833.2998046875,5876.7998046875,0],["2018-02-08",5876.7998046875,5893.60009765625,5838.10009765625,5890.7001953125,0],["2018-02-09",5890.7001953125,5890.7001953125,5786.7998046875,5838.0,0],["2018-02-12",5838.0,5840.5,5791.2998046875,5820.7001953125,0],["2018-02-13",5820.7001953125,5860.2001953125,5814.89990234375,5855.89990234375,0],["2018-02-14",5855.89990234375,5868.10009765625,5830.7998046875,5841.2001953125,0],["2018-02-15",5841.2001953125,5913.10009765625,5841.2001953125,5909.0,0],["2018-02-16",5909.0,5938.10009765625,5902.2998046875,5904.0,0],["2018-02-19",5904.39990234375,5949.60009765625,5890.2001953125,5941.60009765625,0],["2018-02-20",5941.60009765625,5942.2998046875,5912.7001953125,5940.89990234375,0],["2018-02-21",5940.89990234375,5955.2001953125,5920.2001953125,5943.7001953125,0],["2018-02-22",5943.7001953125,5973.10009765625,5928.2998046875,5950.89990234375,0],["2018-02-23",5950.89990234375,6003.39990234375,5950.89990234375,5999.7998046875,0],["2018-02-26",5999.7998046875,6042.2001953125,5999.7998046875,6042.2001953125,0],["2018-02-27",6042.2001953125,6083.0,6042.2001953125,6056.89990234375,0],["2018-02-28",6056.89990234375,6056.89990234375,6012.60009765625,6016.0,0],["2018-03-01",6016.0,6016.0,5957.5,5973.2998046875,0],["2018-03-02",5973.2998046875,5973.2998046875,5902.2001953125,5928.89990234375,0],["2018-03-05",5895.0,5960.2001953125,5895.0,5959.5,0],["2018-03-06",5895.0,5979.5,5895.0,5962.39990234375,0],["2018-03-07",5962.39990234375,5962.39990234375,5895.2998046875,5902.0,0],["2018-03-08",5902.0,5942.89990234375,5895.60009765625,5942.89990234375,0],["2018-03-09",5942.89990234375,5978.39990234375,5942.10009765625,5963.2001953125,0],["2018-03-12",5971.2998046875,6026.10009765625,5971.2998046875,5996.10009765625,0],["2018-03-13",5996.10009765625,5996.10009765625,5949.60009765625,5974.7001953125,0],["2018-03-14",5974.7001953125,5974.7001953125,5922.7998046875,5935.2998046875,0],["2018-03-15",5935.2998046875,5935.2998046875,5906.10009765625,5920.7998046875,0],["2018-03-16",5920.89990234375,5952.7001953125,5920.89990234375,5949.39990234375,0],["2018-03-19",5949.39990234375,5982.5,5933.5,5959.39990234375,0],["2018-03-20",5959.39990234375,5959.39990234375,5915.60009765625,5936.39990234375,0],["2018-03-21",5936.39990234375,5963.0,5934.7001953125,5950.2998046875,0],["2018-03-22",5950.2998046875,5958.2998046875,5909.10009765625,5937.2001953125,0],["2018-03-23",5937.2001953125,5937.2001953125,5808.10009765625,5820.7001953125,0],["2018-03-26",5820.7001953125,5820.7001953125,5773.2998046875,5790.5,0],["2018-03-27",5790.5,5837.5,5790.5,5832.2998046875,0],["2018-03-28",5832.2998046875,5832.2998046875,5781.60009765625,5789.5,0],["2018-03-29",5789.5,5804.2998046875,5752.7001953125,5759.39990234375,0],["2018-04-03",5759.39990234375,5766.0,5724.7998046875,5751.89990234375,0],["2018-04-04",5751.89990234375,5764.2998046875,5728.7998046875,5761.39990234375,0],["2018-04-05",5761.39990234375,5806.0,5761.39990234375,5788.7998046875,0],["2018-04-06",5788.7998046875,5799.2001953125,5761.89990234375,5788.7001953125,0],["2018-04-09",5788.7001953125,5816.60009765625,5771.10009765625,5808.7001953125,0],["2018-04-10",5808.7001953125,5857.7998046875,5785.7001953125,5857.0,0],["2018-04-11",5857.0,5864.0,5825.2998046875,5828.7001953125,0],["2018-04-12",5828.7001953125,5837.89990234375,5801.5,5815.5,0],["2018-04-13",5815.5,5844.7001953125,5815.5,5829.10009765625,0],["2018-04-16",5829.10009765625,5867.60009765625,5829.10009765625,5841.2998046875,0],["2018-04-17",5841.2998046875,5871.10009765625,5841.2998046875,5841.5,0],["2018-04-18",5841.5,5864.7998046875,5841.5,5861.39990234375,0],["2018-04-19",5861.39990234375,5902.89990234375,5861.39990234375,5881.0,0],["2018-04-20",5881.0,5887.0,5862.7001953125,5868.7998046875,0],["2018-04-23",5868.7998046875,5894.7001953125,5868.7998046875,5886.0,0],["2018-04-24",5886.0,5928.7998046875,5879.60009765625,5921.60009765625,0],["2018-04-26",5921.60009765625,5938.7998046875,5903.10009765625,5910.7998046875,0],["2018-04-27",5910.7998046875,5953.60009765625,5910.7998046875,5953.60009765625,0],["2018-04-30",5953.60009765625,5991.10009765625,5945.60009765625,5982.7001953125,0],["2018-05-01",5982.7001953125,6022.10009765625,5978.5,6015.2001953125,0],["2018-05-02",6015.2001953125,6053.60009765625,6009.5,6050.2001953125,0],["2018-05-03",6050.2001953125,6109.7001953125,6050.2001953125,6098.2998046875,0],["2018-05-04",6098.2998046875,6109.7001953125,6061.2998046875,6062.89990234375,0],["2018-05-07",6063.2001953125,6110.2001953125,6063.2001953125,6084.5,0],["2018-05-08",6084.5,6111.2001953125,6084.5,6091.89990234375,0],["2018-05-09",6091.89990234375,6111.5,6083.2998046875,6108.0,0],["2018-05-10",6108.0,6145.2001953125,6108.0,6118.7001953125,0],["2018-05-11",6118.7001953125,6140.89990234375,6116.2001953125,6116.2001953125,0],["2018-05-14",6116.2001953125,6135.5,6109.2998046875,6135.2998046875,0],["2018-05-15",6135.2998046875,6146.7998046875,6097.7998046875,6097.7998046875,0],["2018-05-16",6097.7998046875,6129.7001953125,6094.5,6107.0,0],["2018-05-17",6107.0,6120.2001953125,6077.60009765625,6094.2998046875,0],["2018-05-18",6094.2998046875,6110.60009765625,6079.5,6087.39990234375,0],["2018-05-21",6087.39990234375,6094.89990234375,6070.2998046875,6084.5,0],["2018-05-22",6084.5,6084.5,6028.5,6041.89990234375,0],["2018-05-23",6041.89990234375,6056.60009765625,6026.10009765625,6032.5,0],["2018-05-24",6032.5,6039.2998046875,6011.89990234375,6037.10009765625,0],["2018-05-25",6037.10009765625,6038.89990234375,6016.60009765625,6032.7998046875,0],["2018-05-28",6032.7998046875,6032.7998046875,5993.7998046875,6004.0,0],["2018-05-29",6004.0,6025.2001953125,5995.60009765625,6013.60009765625,0],["2018-05-30",6013.60009765625,6013.60009765625,5964.10009765625,5984.7001953125,0],["2018-05-31",5984.7001953125,6024.39990234375,5984.7001953125,6011.89990234375,0],["2018-06-01",6011.89990234375,6011.89990234375,5972.0,5990.39990234375,0],["2018-06-04",5990.39990234375,6038.5,5990.39990234375,6025.5,0],["2018-06-05",6025.5,6025.5,5982.2001953125,5994.89990234375,0],["2018-06-06",5994.89990234375,6026.10009765625,5994.89990234375,6025.10009765625,0],["2018-06-07",6025.10009765625,6070.7001953125,6025.10009765625,6057.2998046875,0],["2018-06-08",6057.2998046875,6060.7998046875,6041.39990234375,6045.2001953125,0],["2018-06-12",6045.2001953125,6063.89990234375,6040.7998046875,6054.39990234375,0],["2018-06-13",6054.39990234375,6054.39990234375,6010.7001953125,6023.5,0],["2018-06-14",6023.5,6033.7001953125,6007.5,6016.60009765625,0],["2018-06-15",6016.60009765625,6100.10009765625,6016.60009765625,6094.0,0],["2018-06-18",6094.0,6114.89990234375,6085.2001953125,6104.10009765625,0],["2018-06-19",6104.10009765625,6147.60009765625,6102.10009765625,6102.10009765625,0],["2018-06-20",6102.10009765625,6172.60009765625,6102.10009765625,6172.60009765625,0],["2018-06-21",6172.60009765625,6249.2998046875,6172.60009765625,6232.10009765625,0],["2018-06-22",6232.10009765625,6243.39990234375,6217.0,6225.2001953125,0],["2018-06-25",6225.7001953125,6250.7998046875,6204.2998046875,6210.39990234375,0],["2018-06-26",6210.39990234375,6210.39990234375,6161.10009765625,6197.60009765625,0],["2018-06-27",6197.60009765625,6216.2998046875,6189.39990234375,6195.89990234375,0],["2018-06-28",6195.89990234375,6218.89990234375,6178.39990234375,6215.39990234375,0],["2018-06-29",6215.39990234375,6232.60009765625,6194.60009765625,6194.60009765625,0],["2018-07-02",6194.60009765625,6220.10009765625,6177.5,6177.7998046875,0],["2018-07-03",6177.7998046875,6218.2998046875,6177.7998046875,6210.2001953125,0],["2018-07-04",6210.2001953125,6213.7998046875,6174.39990234375,6183.39990234375,0],["2018-07-05",6183.39990234375,6218.5,6182.0,6215.5,0],["2018-07-06",6215.5,6273.5,6215.5,6272.2998046875,0],["2018-07-09",6272.2998046875,6301.5,6272.2998046875,6286.0,0],["2018-07-10",6286.0,6306.10009765625,6257.89990234375,6258.10009765625,0],["2018-07-11",6258.10009765625,6258.10009765625,6209.60009765625,6215.60009765625,0],["2018-07-12",6215.60009765625,6279.7998046875,6209.89990234375,6268.2998046875,0],["2018-07-13",6268.2998046875,6287.10009765625,6251.10009765625,6268.39990234375,0],["2018-07-16",6267.60009765625,6275.7001953125,6235.5,6241.5,0],["2018-07-17",6241.5,6241.5,6199.89990234375,6203.60009765625,0],["2018-07-18",6203.60009765625,6256.7998046875,6203.60009765625,6245.10009765625,0],["2018-07-19",6245.10009765625,6274.2001953125,6243.10009765625,6262.7001953125,0],["2018-07-20",6262.7001953125,6297.89990234375,6254.7998046875,6285.89990234375,0],["2018-07-23",6285.89990234375,6285.89990234375,6224.89990234375,6227.60009765625,0],["2018-07-24",6227.60009765625,6269.2001953125,6227.60009765625,6265.7998046875,0],["2018-07-25",6265.7998046875,6277.2998046875,6239.7001953125,6247.60009765625,0],["2018-07-26",6247.60009765625,6252.10009765625,6214.5,6244.5,0],["2018-07-27",6244.5,6302.2998046875,6244.5,6300.2001953125,0],["2018-07-30",6297.0,6300.2001953125,6260.0,6278.39990234375,0],["2018-07-31",6278.39990234375,6298.60009765625,6271.89990234375,6280.2001953125,0],["2018-08-01",6280.2001953125,6293.2998046875,6269.10009765625,6275.7001953125,0],["2018-08-02",6275.7001953125,6277.5,6240.89990234375,6240.89990234375,0],["2018-08-03",6240.89990234375,6269.89990234375,6231.2001953125,6234.7998046875,0],["2018-08-06",6234.7998046875,6284.2998046875,6234.7998046875,6273.0,0],["2018-08-07",6273.0,6273.0,6244.39990234375,6253.89990234375,0],["2018-08-08",6253.89990234375,6279.0,6253.89990234375,6268.5,0],["2018-08-09",6268.5,6313.60009765625,6258.39990234375,6297.7001953125,0],["2018-08-10",6297.7001953125,6307.2001953125,6277.39990234375,6278.39990234375,0],["2018-08-13",6278.10009765625,6279.7001953125,6239.60009765625,6252.2001953125,0],["2018-08-14",6252.2001953125,6307.7998046875,6252.2001953125,6299.60009765625,0],["2018-08-15",6299.60009765625,6329.0,6274.7001953125,6329.0,0],["2018-08-16",6329.0,6331.0,6282.39990234375,6328.2998046875,0],["2018-08-17",6328.2998046875,6348.10009765625,6316.60009765625,6339.2001953125,0],["2018-08-20",6338.39990234375,6358.0,6338.39990234375,6345.0,0],["2018-08-21",6345.0,6345.39990234375,6275.89990234375,6284.39990234375,0],["2018-08-22",6284.39990234375,6284.39990234375,6248.7998046875,6266.0,0],["2018-08-23",6266.0,6275.7001953125,6242.5,6244.39990234375,0],["2018-08-24",6244.39990234375,6273.7001953125,6238.0,6247.2998046875,0],["2018-08-27",6247.5,6269.60009765625,6230.89990234375,6268.89990234375,0],["2018-08-28",6268.89990234375,6318.89990234375,6268.89990234375,6304.7001953125,0],["2018-08-29",6304.7001953125,6352.2001953125,6303.0,6352.2001953125,0],["2018-08-30",6352.2001953125,6373.5,6348.2001953125,6351.7998046875,0],["2018-08-31",6351.7998046875,6355.2001953125,6319.5,6319.5,0],["2018-09-03",6319.5,6333.7001953125,6310.89990234375,6310.89990234375,0],["2018-09-04",6310.89990234375,6314.89990234375,6276.2998046875,6293.10009765625,0],["2018-09-05",6293.10009765625,6293.10009765625,6230.39990234375,6230.39990234375,0],["2018-09-06",6230.39990234375,6230.39990234375,6150.7001953125,6160.39990234375,0],["2018-09-07",6160.39990234375,6160.39990234375,6102.0,6143.7998046875,0],["2018-09-10",6143.7998046875,6152.7001953125,6123.7998046875,6141.7001953125,0],["2018-09-11",6141.7001953125,6181.5,6139.2998046875,6179.7001953125,0],["2018-09-12",6179.7001953125,6181.10009765625,6152.39990234375,6175.89990234375,0],["2018-09-13",6175.89990234375,6175.89990234375,6126.7001953125,6128.7001953125,0],["2018-09-14",6128.7001953125,6173.2998046875,6128.7001953125,6165.2998046875,0],["2018-09-17",6165.2998046875,6192.60009765625,6142.2998046875,6185.0,0],["2018-09-18",6185.0,6185.0,6149.10009765625,6161.5,0],["2018-09-19",6161.5,6197.5,6161.5,6190.0,0],["2018-09-20",6190.0,6196.7001953125,6163.7001953125,6169.5,0],["2018-09-21",6169.5,6209.60009765625,6169.5,6194.60009765625,0],["2018-09-24",6194.60009765625,6195.2001953125,6167.7001953125,6186.89990234375,0],["2018-09-25",6186.89990234375,6192.2001953125,6166.7998046875,6185.89990234375,0],["2018-09-26",6185.89990234375,6210.5,6182.5,6192.2998046875,0],["2018-09-27",6192.2998046875,6197.10009765625,6179.7998046875,6181.2001953125,0],["2018-09-28",6181.2001953125,6234.39990234375,6181.2001953125,6207.60009765625,0],["2018-10-01",6207.60009765625,6207.60009765625,6154.2998046875,6172.2998046875,0],["2018-10-02",6172.2998046875,6180.2998046875,6118.39990234375,6126.2001953125,0],["2018-10-03",6126.2001953125,6151.39990234375,6126.2001953125,6146.10009765625,0],["2018-10-04",6146.10009765625,6195.2001953125,6146.10009765625,6176.2998046875,0],["2018-10-05",6176.2998046875,6199.2001953125,6160.60009765625,6185.5,0],["2018-10-08",6177.39990234375,6177.39990234375,6100.2998046875,6100.2998046875,0],["2018-10-09",6100.2998046875,6101.7998046875,6033.60009765625,6041.10009765625,0],["2018-10-10",6041.10009765625,6057.7998046875,6022.7001953125,6049.7998046875,0],["2018-10-11",6049.7998046875,6049.7998046875,5883.7998046875,5883.7998046875,0],["2018-10-12",5883.7998046875,5904.0,5846.7001953125,5895.7001953125,0],["2018-10-15",5895.7001953125,5895.7001953125,5796.0,5837.10009765625,0],["2018-10-16",5869.89990234375,5884.7001953125,5837.10009765625,5869.89990234375,0],["2018-10-17",5869.89990234375,5940.2001953125,5869.89990234375,5939.10009765625,0],["2018-10-18",5939.10009765625,5942.7998046875,5914.89990234375,5942.39990234375,0],["2018-10-19",5942.39990234375,5942.39990234375,5883.2998046875,5939.5,0],["2018-10-22",5939.5,5939.5,5887.7001953125,5904.89990234375,0],["2018-10-23",5904.89990234375,5905.39990234375,5843.10009765625,5843.10009765625,0],["2018-10-24",5843.10009765625,5857.10009765625,5819.39990234375,5829.0,0],["2018-10-25",5829.0,5829.0,5664.10009765625,5664.10009765625,0],["2018-10-26",5664.10009765625,5700.2001953125,5624.60009765625,5665.2001953125,0],["2018-10-29",5665.2001953125,5737.60009765625,5665.2001953125,5728.2001953125,0],["2018-10-30",5728.2001953125,5805.10009765625,5691.7001953125,5805.10009765625,0],["2018-10-31",5805.10009765625,5830.2998046875,5789.5,5830.2998046875,0],["2018-11-01",5830.2998046875,5877.2001953125,5820.7001953125,5840.7998046875,0],["2018-11-02",5840.7998046875,5849.2001953125,5809.2001953125,5849.2001953125,0],["2018-11-05",5849.2001953125,5857.39990234375,5817.7001953125,5818.10009765625,0],["2018-11-06",5818.10009765625,5877.2001953125,5818.10009765625,5875.2001953125,0],["2018-11-07",5875.2001953125,5896.89990234375,5844.60009765625,5896.89990234375,0],["2018-11-08",5896.89990234375,5935.5,5896.89990234375,5928.2001953125,0],["2018-11-09",5928.2001953125,5933.5,5896.39990234375,5921.7998046875,0],["2018-11-12",5921.7998046875,5941.2998046875,5884.60009765625,5941.2998046875,0],["2018-11-13",5941.2998046875,5941.2998046875,5824.39990234375,5834.2001953125,0],["2018-11-14",5834.2001953125,5837.2998046875,5728.60009765625,5732.7998046875,0],["2018-11-15",5732.7998046875,5753.5,5686.7998046875,5736.0,0],["2018-11-16",5736.0,5757.89990234375,5726.5,5730.60009765625,0],["2018-11-19",5730.60009765625,5731.2998046875,5682.39990234375,5693.7001953125,0],["2018-11-20",5693.7001953125,5693.7001953125,5635.5,5671.7998046875,0],["2018-11-21",5671.7998046875,5671.7998046875,5594.0,5642.7998046875,0],["2018-11-22",5642.7998046875,5695.39990234375,5642.7998046875,5691.2998046875,0],["2018-11-23",5691.2998046875,5724.2998046875,5678.2998046875,5716.2001953125,0],["2018-11-26",5716.2001953125,5716.2001953125,5655.60009765625,5671.60009765625,0],["2018-11-27",5671.60009765625,5728.2998046875,5670.7001953125,5728.2998046875,0],["2018-11-28",5728.2998046875,5737.60009765625,5706.7001953125,5725.10009765625,0],["2018-11-29",5725.10009765625,5778.7001953125,5725.10009765625,5758.39990234375,0],["2018-11-30",5758.39990234375,5758.39990234375,5667.2001953125,5667.2001953125,0],["2018-12-03",5667.2001953125,5771.2001953125,5667.2001953125,5771.2001953125,0],["2018-12-04",5771.2001953125,5771.2001953125,5713.10009765625,5713.10009765625,0],["2018-12-05",5713.10009765625,5713.10009765625,5610.0,5668.39990234375,0],["2018-12-06",5668.39990234375,5668.39990234375,5621.39990234375,5657.60009765625,0],["2018-12-07",5657.7001953125,5706.39990234375,5653.5,5681.5,0],["2018-12-10",5681.5,5681.5,5549.2998046875,5552.5,0],["2018-12-11",5555.2998046875,5587.7001953125,5551.5,5575.89990234375,0],["2018-12-12",5575.89990234375,5654.89990234375,5575.89990234375,5653.5,0],["2018-12-13",5653.5,5682.10009765625,5636.89990234375,5661.60009765625,0],["2018-12-14",5661.60009765625,5665.2001953125,5588.60009765625,5602.0,0],["2018-12-17",5602.0,5665.60009765625,5585.10009765625,5658.2998046875,0],["2018-12-18",5658.2998046875,5658.2998046875,5576.7998046875,5589.5,0],["2018-12-19",5589.5,5589.5,5555.2001953125,5580.60009765625,0],["2018-12-20",5580.60009765625,5587.60009765625,5505.7998046875,5505.7998046875,0],["2018-12-21",5505.7998046875,5543.10009765625,5426.60009765625,5467.60009765625,0],["2018-12-24",5467.60009765625,5496.7001953125,5410.2001953125,5493.7998046875,0],["2018-12-27",5493.7998046875,5597.2001953125,5493.7998046875,5597.2001953125,0],["2018-12-28",5597.2001953125,5654.2998046875,5590.7001953125,5654.2998046875,0],["2018-12-31",5654.2998046875,5700.60009765625,5646.39990234375,5646.39990234375,0],["2019-01-02",5646.39990234375,5652.5,5552.0,5557.7998046875,0],["2019-01-03",5557.7998046875,5646.5,5557.7998046875,5633.39990234375,0],["2019-01-04",5633.39990234375,5633.39990234375,5568.7001953125,5619.39990234375,0],["2019-01-07",5619.39990234375,5716.2001953125,5619.39990234375,5683.2001953125,0],["2019-01-08",5683.2001953125,5733.7001953125,5666.60009765625,5722.39990234375,0],["2019-01-09",5722.39990234375,5781.39990234375,5722.39990234375,5778.2998046875,0],["2019-01-10",5778.2998046875,5795.2998046875,5755.39990234375,5795.2998046875,0],["2019-01-11",5795.2998046875,5808.60009765625,5774.60009765625,5774.60009765625,0],["2019-01-14",5774.60009765625,5801.5,5756.89990234375,5773.39990234375,0],["2019-01-15",5773.39990234375,5814.60009765625,5773.39990234375,5814.60009765625,0],["2019-01-16",5814.60009765625,5835.2001953125,5805.0,5835.2001953125,0],["2019-01-17",5835.2001953125,5856.39990234375,5831.0,5850.10009765625,0],["2019-01-18",5850.10009765625,5888.10009765625,5850.10009765625,5879.60009765625,0],["2019-01-21",5879.60009765625,5911.7998046875,5879.60009765625,5890.39990234375,0],["2019-01-22",5890.39990234375,5890.39990234375,5851.2998046875,5858.7998046875,0],["2019-01-23",5858.7998046875,5862.0,5831.39990234375,5843.7001953125,0],["2019-01-24",5844.39990234375,5865.7001953125,5839.7001953125,5865.7001953125,0],["2019-01-25",5865.7001953125,5915.2001953125,5864.0,5905.60009765625,0],["2019-01-29",5905.60009765625,5907.60009765625,5861.60009765625,5874.2001953125,0],["2019-01-30",5874.2001953125,5912.39990234375,5865.89990234375,5886.7001953125,0],["2019-01-31",5886.7001953125,5912.60009765625,5864.7001953125,5864.7001953125,0],["2019-02-01",5864.7001953125,5881.60009765625,5857.39990234375,5862.7998046875,0],["2019-02-04",5862.7998046875,5899.2001953125,5848.89990234375,5891.2001953125,0],["2019-02-05",5891.2001953125,6039.2001953125,5891.2001953125,6005.89990234375,0],["2019-02-06",6005.89990234375,6042.5,5990.5,6026.10009765625,0],["2019-02-07",6026.10009765625,6105.89990234375,6026.10009765625,6092.5,0],["2019-02-08",6092.5,6094.7001953125,6054.10009765625,6071.5,0],["2019-02-11",6071.5,6084.89990234375,6028.60009765625,6060.7998046875,0],["2019-02-12",6060.7998046875,6093.2001953125,6053.39990234375,6079.10009765625,0],["2019-02-13",6079.10009765625,6094.0,6053.0,6063.60009765625,0],["2019-02-14",6063.60009765625,6093.60009765625,6046.7001953125,6059.39990234375,0],["2019-02-15",6059.39990234375,6076.10009765625,6048.89990234375,6066.10009765625,0],["2019-02-18",6066.10009765625,6115.7001953125,6066.10009765625,6089.7998046875,0],["2019-02-19",6089.7998046875,6119.5,6081.39990234375,6106.89990234375,0],["2019-02-20",6106.89990234375,6125.7998046875,6077.5,6096.5,0],["2019-02-21",6096.5,6153.60009765625,6083.60009765625,6139.2001953125,0],["2019-02-22",6139.2001953125,6176.2001953125,6126.5,6167.2998046875,0],["2019-02-25",6167.2998046875,6191.10009765625,6158.7998046875,6186.2998046875,0],["2019-02-26",6186.2998046875,6186.2998046875,6106.0,6128.39990234375,0],["2019-02-27",6128.39990234375,6156.39990234375,6127.7001953125,6150.2998046875,0],["2019-02-28",6150.2998046875,6173.10009765625,6135.39990234375,6169.0,0],["2019-03-01",6169.0,6209.89990234375,6164.89990234375,6192.7001953125,0],["2019-03-04",6192.7001953125,6240.10009765625,6192.7001953125,6217.39990234375,0],["2019-03-05",6217.39990234375,6217.39990234375,6175.7001953125,6199.2998046875,0],["2019-03-06",6199.2998046875,6246.5,6199.2998046875,6245.60009765625,0],["2019-03-07",6245.60009765625,6270.89990234375,6243.60009765625,6263.89990234375,0],["2019-03-08",6263.89990234375,6263.89990234375,6203.60009765625,6203.7998046875,0],["2019-03-11",6203.7998046875,6203.7998046875,6171.89990234375,6180.2001953125,0],["2019-03-12",6180.2001953125,6222.89990234375,6174.7998046875,6174.7998046875,0],["2019-03-13",6174.7998046875,6174.7998046875,6127.2998046875,6161.2001953125,0],["2019-03-14",6161.2001953125,6181.5,6153.39990234375,6179.60009765625,0],["2019-03-15",6179.60009765625,6197.39990234375,6171.2001953125,6175.2001953125,0],["2019-03-18",6175.2001953125,6201.5,6167.2998046875,6190.5,0],["2019-03-19",6190.5,6206.2998046875,6174.0,6184.7998046875,0],["2019-03-20",6184.7998046875,6185.5,6155.2001953125,6165.2998046875,0],["2019-03-21",6165.2998046875,6171.89990234375,6134.0,6167.2001953125,0],["2019-03-22",6167.2001953125,6227.10009765625,6167.2001953125,6195.2001953125,0],["2019-03-25",6195.2001953125,6195.2001953125,6113.2001953125,6126.2001953125,0],["2019-03-26",6126.2001953125,6141.10009765625,6116.7998046875,6130.60009765625,0],["2019-03-27",6130.60009765625,6136.0,6096.7998046875,6136.0,0],["2019-03-28",6136.0,6176.10009765625,6115.10009765625,6176.10009765625,0],["2019-03-29",6176.10009765625,6213.39990234375,6176.10009765625,6180.7001953125,0],["2019-04-01",6180.7001953125,6234.60009765625,6180.7001953125,6217.0,0],["2019-04-02",6217.0,6270.60009765625,6217.0,6242.39990234375,0],["2019-04-03",6242.39990234375,6287.89990234375,6242.39990234375,6285.0,0],["2019-04-04",6285.0,6285.0,6221.10009765625,6232.7998046875,0],["2019-04-05",6232.7998046875,6232.7998046875,6169.7998046875,6181.2998046875,0],["2019-04-08",6181.2998046875,6221.39990234375,6181.2998046875,6221.39990234375,0],["2019-04-09",6221.39990234375,6228.89990234375,6203.7001953125,6221.7998046875,0],["2019-04-10",6221.7998046875,6235.39990234375,6199.2998046875,6223.5,0],["2019-04-11",6223.5,6223.5,6184.0,6198.7001953125,0],["2019-04-12",6198.7001953125,6251.2998046875,6198.7001953125,6251.2998046875,0],["2019-04-15",6251.2998046875,6259.39990234375,6238.89990234375,6251.39990234375,0],["2019-04-16",6251.39990234375,6282.7998046875,6237.60009765625,6277.39990234375,0],["2019-04-17",6277.39990234375,6286.0,6249.60009765625,6256.39990234375,0],["2019-04-18",6256.39990234375,6280.39990234375,6248.2001953125,6259.7998046875,0],["2019-04-23",6259.7998046875,6321.7001953125,6259.7998046875,6319.39990234375,0],["2019-04-24",6319.39990234375,6390.5,6319.39990234375,6382.10009765625,0],["2019-04-26",6382.10009765625,6388.2001953125,6362.2998046875,6385.60009765625,0],["2019-04-29",6385.60009765625,6385.60009765625,6348.0,6359.5,0],["2019-04-30",6359.5,6359.5,6316.2998046875,6325.5,0],["2019-05-01",6325.5,6380.2001953125,6325.5,6375.89990234375,0],["2019-05-02",6375.89990234375,6375.89990234375,6323.5,6338.39990234375,0],["2019-05-03",6338.39990234375,6355.0,6327.2001953125,6335.7998046875,0],["2019-05-06",6335.7998046875,6335.7998046875,6248.39990234375,6283.7001953125,0],["2019-05-07",6283.7001953125,6341.89990234375,6283.7001953125,6295.7001953125,0],["2019-05-08",6295.7001953125,6295.7001953125,6241.5,6269.10009765625,0],["2019-05-09",6269.10009765625,6300.2001953125,6258.7998046875,6295.2998046875,0],["2019-05-10",6295.2998046875,6317.39990234375,6283.60009765625,6310.89990234375,0],["2019-05-13",6310.89990234375,6310.89990234375,6277.89990234375,6297.60009765625,0],["2019-05-14",6297.60009765625,6297.60009765625,6203.10009765625,6239.89990234375,0],["2019-05-15",6239.89990234375,6291.2998046875,6239.89990234375,6284.2001953125,0],["2019-05-16",6284.2001953125,6327.7998046875,6272.7998046875,6327.7998046875,0],["2019-05-17",6327.7998046875,6398.2998046875,6327.7998046875,6365.2998046875,0],["2019-05-20",6365.2998046875,6476.10009765625,6365.2998046875,6476.10009765625,0],["2019-05-21",6476.10009765625,6500.10009765625,6444.39990234375,6500.10009765625,0],["2019-05-22",6500.10009765625,6510.89990234375,6478.60009765625,6510.7001953125,0],["2019-05-23",6510.7001953125,6510.7001953125,6480.2001953125,6491.7998046875,0],["2019-05-24",6491.7998046875,6491.7998046875,6437.2998046875,6456.0,0],["2019-05-27",6455.7998046875,6464.60009765625,6447.60009765625,6451.89990234375,0],["2019-05-28",6451.89990234375,6491.7001953125,6451.89990234375,6484.7998046875,0],["2019-05-29",6484.7998046875,6484.7998046875,6419.2998046875,6440.0,0],["2019-05-30",6440.0,6440.0,6379.7001953125,6392.10009765625,0],["2019-05-31",6392.10009765625,6398.7998046875,6362.2001953125,6396.89990234375,0],["2019-06-03",6396.89990234375,6396.89990234375,6320.5,6320.5,0],["2019-06-04",6320.5,6343.0,6315.60009765625,6332.39990234375,0],["2019-06-05",6332.39990234375,6387.60009765625,6332.39990234375,6358.5,0],["2019-06-06",6358.5,6403.2001953125,6358.5,6383.0,0],["2019-06-07",6383.0,6443.89990234375,6383.0,6443.89990234375,0],["2019-06-11",6443.89990234375,6546.2998046875,6443.89990234375,6546.2998046875,0],["2019-06-12",6546.2998046875,6587.2998046875,6543.7001953125,6543.7001953125,0],["2019-06-13",6543.7001953125,6563.2001953125,6534.2998046875,6542.39990234375,0],["2019-06-14",6542.39990234375,6559.5,6533.0,6554.0,0],["2019-06-17",6554.0,6555.39990234375,6527.0,6530.89990234375,0],["2019-06-18",6530.89990234375,6572.5,6529.2998046875,6570.0,0],["2019-06-19",6570.0,6648.10009765625,6570.0,6648.10009765625,0],["2019-06-20",6648.10009765625,6687.39990234375,6638.7998046875,6687.39990234375,0],["2019-06-21",6687.39990234375,6691.5,6641.10009765625,6650.7998046875,0],["2019-06-24",6650.7998046875,6665.39990234375,6617.0,6665.39990234375,0],["2019-06-25",6665.39990234375,6680.2998046875,6647.2998046875,6658.0,0],["2019-06-26",6658.0,6658.0,6637.39990234375,6640.5,0],["2019-06-27",6640.5,6666.2998046875,6606.2998046875,6666.2998046875,0],["2019-06-28",6666.2998046875,6670.10009765625,6618.7998046875,6618.7998046875,0],["2019-07-01",6618.7998046875,6664.0,6618.7998046875,6648.10009765625,0],["2019-07-02",6648.39990234375,6686.5,6642.5,6653.2001953125,0],["2019-07-03",6653.2001953125,6692.39990234375,6641.7001953125,6685.5,0],["2019-07-04",6685.5,6731.89990234375,6685.5,6718.0,0],["2019-07-05",6718.0,6769.60009765625,6714.7998046875,6751.2998046875,0],["2019-07-08",6740.0,6751.2998046875,6672.2001953125,6672.2001953125,0],["2019-07-09",6672.2001953125,6679.0,6641.39990234375,6665.7001953125,0],["2019-07-10",6665.7001953125,6718.2001953125,6665.7001953125,6689.7998046875,0],["2019-07-11",6689.7998046875,6729.39990234375,6686.10009765625,6716.10009765625,0],["2019-07-12",6716.10009765625,6717.10009765625,6687.7001953125,6696.5,0],["2019-07-15",6694.89990234375,6694.89990234375,6638.5,6653.0,0],["2019-07-16",6653.0,6665.2998046875,6641.0,6641.0,0],["2019-07-17",6641.0,6675.39990234375,6626.60009765625,6673.2998046875,0],["2019-07-18",6673.2998046875,6673.2998046875,6630.7001953125,6649.10009765625,0],["2019-07-19",6649.10009765625,6705.39990234375,6646.60009765625,6700.2998046875,0],["2019-07-22",6700.2998046875,6710.7001953125,6673.2001953125,6691.2001953125,0],["2019-07-23",6691.2001953125,6730.7001953125,6688.7998046875,6724.60009765625,0],["2019-07-24",6724.60009765625,6783.2998046875,6724.60009765625,6776.7001953125,0],["2019-07-25",6776.7001953125,6818.0,6771.10009765625,6818.0,0],["2019-07-26",6818.0,6818.0,6779.5,6793.39990234375,0],["2019-07-29",6793.39990234375,6834.39990234375,6793.39990234375,6825.7998046875,0],["2019-07-30",6825.7998046875,6875.5,6825.7998046875,6845.10009765625,0],["2019-07-31",6845.10009765625,6845.10009765625,6812.60009765625,6812.60009765625,0],["2019-08-01",6812.60009765625,6812.60009765625,6780.60009765625,6788.89990234375,0],["2019-08-02",6788.89990234375,6788.89990234375,6747.7998046875,6768.60009765625,0],["2019-08-05",6768.60009765625,6768.60009765625,6639.39990234375,6640.2998046875,0],["2019-08-06",6640.2998046875,6640.2998046875,6444.39990234375,6478.10009765625,0],["2019-08-07",6478.10009765625,6530.2001953125,6467.5,6519.5,0],["2019-08-08",6519.5,6568.10009765625,6462.2998046875,6568.10009765625,0],["2019-08-09",6568.10009765625,6592.5,6562.5,6584.39990234375,0],["2019-08-12",6584.39990234375,6590.2998046875,6555.10009765625,6590.2998046875,0],["2019-08-13",6590.2998046875,6593.2998046875,6558.5,6568.5,0],["2019-08-14",6568.5,6600.7001953125,6555.89990234375,6595.89990234375,0],["2019-08-15",6595.89990234375,6595.89990234375,6405.60009765625,6408.10009765625,0],["2019-08-16",6408.10009765625,6425.2998046875,6396.0,6405.5,0],["2019-08-19",6405.5,6468.39990234375,6405.5,6467.39990234375,0],["2019-08-20",6467.39990234375,6545.0,6467.39990234375,6545.0,0],["2019-08-21",6545.0,6545.0,6466.60009765625,6483.2998046875,0],["2019-08-22",6483.2998046875,6521.2998046875,6483.2998046875,6501.7998046875,0],["2019-08-23",6501.7998046875,6529.2001953125,6495.2998046875,6523.10009765625,0],["2019-08-26",6523.10009765625,6523.10009765625,6409.7998046875,6440.10009765625,0],["2019-08-27",6440.10009765625,6483.10009765625,6439.2001953125,6471.2001953125,0],["2019-08-28",6471.2001953125,6502.0,6462.0,6500.60009765625,0],["2019-08-29",6500.60009765625,6510.89990234375,6475.5,6507.39990234375,0],["2019-08-30",6507.39990234375,6612.10009765625,6507.39990234375,6604.2001953125,0],["2019-09-02",6604.2001953125,6604.7998046875,6558.2998046875,6579.39990234375,0],["2019-09-03",6579.39990234375,6591.2998046875,6554.2998046875,6573.39990234375,0],["2019-09-04",6573.39990234375,6573.39990234375,6503.89990234375,6553.0,0],["2019-09-05",6553.0,6622.7998046875,6551.0,6613.2001953125,0],["2019-09-06",6613.2001953125,6656.10009765625,6613.2001953125,6647.2998046875,0],["2019-09-09",6647.2998046875,6659.7001953125,6631.2001953125,6648.0,0],["2019-09-10",6648.0,6654.7998046875,6595.7001953125,6614.10009765625,0],["2019-09-11",6614.10009765625,6638.39990234375,6614.10009765625,6638.0,0],["2019-09-12",6638.0,6687.39990234375,6638.0,6654.89990234375,0],["2019-09-13",6654.89990234375,6676.5,6653.7001953125,6669.2001953125,0],["2019-09-16",6669.2001953125,6688.5,6646.60009765625,6673.5,0],["2019-09-17",6673.5,6695.2998046875,6649.10009765625,6695.2998046875,0],["2019-09-18",6695.2998046875,6703.2998046875,6673.7998046875,6681.60009765625,0],["2019-09-19",6686.2998046875,6742.89990234375,6686.2998046875,6717.5,0],["2019-09-20",6719.0,6775.60009765625,6719.0,6730.7998046875,0],["2019-09-23",6732.39990234375,6770.0,6732.39990234375,6749.7001953125,0],["2019-09-24",6747.60009765625,6764.0,6745.2998046875,6748.89990234375,0],["2019-09-25",6736.39990234375,6736.39990234375,6696.2998046875,6710.2001953125,0],["2019-09-26",6715.39990234375,6720.7998046875,6667.10009765625,6677.60009765625,0],["2019-09-27",6681.60009765625,6721.2001953125,6681.60009765625,6716.10009765625,0],["2019-09-30",6715.89990234375,6734.7001953125,6688.2998046875,6688.2998046875,0],["2019-10-01",6688.60009765625,6743.7001953125,6687.7998046875,6742.7998046875,0],["2019-10-02",6729.60009765625,6729.60009765625,6639.7998046875,6639.89990234375,0],["2019-10-04",6498.10009765625,6532.7001953125,6489.89990234375,6517.10009765625,0],["2019-10-07",6526.2998046875,6564.89990234375,6525.5,6563.60009765625,0],["2019-10-08",6569.2001953125,6601.2001953125,6567.39990234375,6593.39990234375,0],["2019-10-09",6580.2998046875,6580.2998046875,6520.2998046875,6546.7001953125,0],["2019-10-10",6546.10009765625,6565.5,6529.2998046875,6547.10009765625,0],["2019-10-11",6564.2998046875,6614.60009765625,6564.2998046875,6606.7998046875,0],["2019-10-14",6622.5,6676.2001953125,6622.5,6642.60009765625,0],["2019-10-15",6637.0,6657.39990234375,6621.89990234375,6652.0,0],["2019-10-16",6660.0,6737.7998046875,6659.7001953125,6736.5,0],["2019-10-17",6730.5,6737.39990234375,6681.39990234375,6684.7001953125,0],["2019-10-18",6682.7998046875,6683.2001953125,6633.89990234375,6649.7001953125,0],["2019-10-21",6643.5,6652.5,6612.39990234375,6652.5,0],["2019-10-22",6659.10009765625,6680.39990234375,6648.2998046875,6672.2001953125,0],["2019-10-23",6670.0,6673.2001953125,6635.7001953125,6673.10009765625,0],["2019-10-24",6673.10009765625,6715.2001953125,6673.10009765625,6693.60009765625,0],["2019-10-25",6693.60009765625,6741.5,6693.60009765625,6739.2001953125,0],["2019-10-28",6739.89990234375,6766.2001953125,6739.7998046875,6740.7001953125,0],["2019-10-29",6740.7001953125,6761.5,6735.7001953125,6745.39990234375,0],["2019-10-30",6745.39990234375,6745.39990234375,6680.2001953125,6689.5,0],["2019-10-31",6689.5,6689.5,6639.7998046875,6663.39990234375,0],["2019-11-01",6663.39990234375,6671.7001953125,6634.7001953125,6669.10009765625,0],["2019-11-04",6669.10009765625,6713.5,6669.10009765625,6686.89990234375,0],["2019-11-05",6686.89990234375,6725.89990234375,6678.89990234375,6697.10009765625,0],["2019-11-06",6697.10009765625,6715.2001953125,6658.2001953125,6660.2001953125,0],["2019-11-07",6660.2001953125,6727.7001953125,6659.7001953125,6726.60009765625,0],["2019-11-08",6726.60009765625,6742.2001953125,6706.10009765625,6724.10009765625,0],["2019-11-11",6724.10009765625,6772.5,6717.2998046875,6772.5,0],["2019-11-12",6772.5,6779.2998046875,6730.89990234375,6753.0,0],["2019-11-13",6753.0,6766.2001953125,6698.2998046875,6698.39990234375,0],["2019-11-14",6698.39990234375,6744.7998046875,6687.7001953125,6735.10009765625,0],["2019-11-15",6735.10009765625,6798.7001953125,6735.10009765625,6793.7001953125,0],["2019-11-18",6793.7001953125,6799.2001953125,6749.10009765625,6766.7998046875,0],["2019-11-19",6766.7998046875,6814.2001953125,6755.0,6814.2001953125,0],["2019-11-20",6814.2001953125,6814.2001953125,6714.89990234375,6722.39990234375,0],["2019-11-21",6714.2998046875,6714.60009765625,6637.2998046875,6672.89990234375,0],["2019-11-22",6672.89990234375,6725.10009765625,6672.89990234375,6709.7998046875,0],["2019-11-25",6712.0,6758.0,6712.0,6731.39990234375,0],["2019-11-26",6731.39990234375,6797.60009765625,6731.39990234375,6787.5,0],["2019-11-27",6790.2998046875,6852.10009765625,6788.0,6850.60009765625,0],["2019-11-28",6850.60009765625,6879.5,6850.60009765625,6864.0,0],["2019-11-29",6869.10009765625,6893.7001953125,6846.0,6846.0,0],["2019-12-02",6846.0,6890.0,6840.60009765625,6862.2998046875,0],["2019-12-03",6862.2998046875,6862.2998046875,6703.7001953125,6712.2998046875,0],["2019-12-04",6691.7001953125,6692.2998046875,6590.10009765625,6606.5,0],["2019-12-05",6606.5,6684.60009765625,6606.5,6683.0,0],["2019-12-06",6683.0,6712.2998046875,6681.7998046875,6707.0,0],["2019-12-09",6707.0,6740.0,6707.0,6730.0,0],["2019-12-10",6730.0,6734.2998046875,6702.89990234375,6706.89990234375,0],["2019-12-11",6709.89990234375,6752.60009765625,6709.7001953125,6752.60009765625,0],["2019-12-12",6752.60009765625,6753.0,6701.2001953125,6708.7998046875,0],["2019-12-13",6708.7998046875,6753.10009765625,6708.7998046875,6739.7001953125,0],["2019-12-16",6741.60009765625,6866.10009765625,6741.60009765625,6849.7001953125,0],["2019-12-17",6849.7001953125,6871.2998046875,6839.10009765625,6847.2998046875,0],["2019-12-18",6849.39990234375,6863.7998046875,6833.39990234375,6851.39990234375,0],["2019-12-19",6851.39990234375,6872.7998046875,6819.89990234375,6833.10009765625,0],["2019-12-20",6833.10009765625,6842.7998046875,6808.39990234375,6816.2998046875,0],["2019-12-23",6816.2998046875,6816.2998046875,6785.10009765625,6785.10009765625,0],["2019-12-24",6785.10009765625,6794.89990234375,6776.2001953125,6794.2001953125,0],["2019-12-27",6794.2001953125,6822.10009765625,6794.2001953125,6821.7001953125,0],["2019-12-30",6821.7001953125,6824.7001953125,6764.60009765625,6804.89990234375,0],["2019-12-31",6804.89990234375,6804.89990234375,6684.10009765625,6684.10009765625,0],["2020-01-02",6684.10009765625,6709.2001953125,6669.2001953125,6690.60009765625,0],["2020-01-03",6690.60009765625,6788.2001953125,6690.60009765625,6733.5,0],["2020-01-06",6733.10009765625,6738.60009765625,6671.7001953125,6735.7001953125,0],["2020-01-07",6735.7001953125,6834.2998046875,6735.7001953125,6826.39990234375,0],["2020-01-08",6826.39990234375,6831.7001953125,6749.60009765625,6817.60009765625,0],["2020-01-09",6817.60009765625,6889.2001953125,6817.60009765625,6874.2001953125,0],["2020-01-10",6874.2001953125,6933.2001953125,6874.2001953125,6929.0,0],["2020-01-13",6929.0,6929.0,6880.7001953125,6903.7001953125,0],["2020-01-14",6903.7001953125,6962.7998046875,6903.7001953125,6962.2001953125,0],["2020-01-15",6965.5,6996.7998046875,6960.39990234375,6994.7998046875,0],["2020-01-16",6994.7998046875,7041.7998046875,6994.7998046875,7041.7998046875,0],["2020-01-17",7041.7998046875,7088.10009765625,7041.7998046875,7064.10009765625,0],["2020-01-20",7064.10009765625,7092.5,7064.10009765625,7079.5,0],["2020-01-21",7079.5,7079.5,7040.7001953125,7066.2998046875,0],["2020-01-22",7066.2998046875,7144.89990234375,7062.2001953125,7132.7001953125,0],["2020-01-23",7132.7001953125,7132.7001953125,7068.7998046875,7088.0,0],["2020-01-24",7088.0,7122.7001953125,7085.7001953125,7090.5,0],["2020-01-28",6994.5,7030.0,6994.5,7023.5,0],["2020-01-29",6994.5,7046.7998046875,6994.5,7031.5,0],["2020-01-30",7031.2998046875,7038.2001953125,6993.0,7008.39990234375,0],["2020-01-31",7008.39990234375,7046.7001953125,7008.39990234375,7017.2001953125,0],["2020-02-03",7017.2001953125,7017.2001953125,6897.0,6923.2998046875,0],["2020-02-04",6923.2998046875,6963.2998046875,6915.0,6948.7001953125,0],["2020-02-05",6988.60009765625,7009.2998046875,6962.89990234375,6976.10009765625,0],["2020-02-06",6987.89990234375,7050.0,6987.89990234375,7049.2001953125,0],["2020-02-07",7045.2001953125,7051.60009765625,7002.0,7022.60009765625,0],["2020-02-10",7022.60009765625,7024.39990234375,6982.60009765625,7012.5,0],["2020-02-11",7017.2001953125,7070.2001953125,7017.2001953125,7055.2998046875,0],["2020-02-12",7055.2998046875,7098.60009765625,7055.10009765625,7088.2001953125,0],["2020-02-13",7088.2001953125,7145.7998046875,7086.7998046875,7103.2001953125,0],["2020-02-14",7103.2001953125,7138.39990234375,7101.10009765625,7130.2001953125,0],["2020-02-17",7130.2001953125,7137.39990234375,7104.39990234375,7125.10009765625,0],["2020-02-18",7125.10009765625,7125.10009765625,7096.7998046875,7113.7001953125,0],["2020-02-19",7113.7998046875,7144.60009765625,7102.89990234375,7144.60009765625,0],["2020-02-20",7144.60009765625,7197.2001953125,7144.60009765625,7162.5,0],["2020-02-21",7162.5,7162.60009765625,7135.7001953125,7139.0,0],["2020-02-24",7120.89990234375,7120.89990234375,6967.89990234375,6978.2998046875,0],["2020-02-25",6978.2998046875,6978.2998046875,6800.0,6866.60009765625,0],["2020-02-26",6866.60009765625,6866.60009765625,6690.10009765625,6708.10009765625,0],["2020-02-27",6709.2998046875,6728.2001953125,6630.5,6657.89990234375,0],["2020-02-28",6657.89990234375,6657.89990234375,6426.7998046875,6441.2001953125,0],["2020-03-02",6438.89990234375,6438.89990234375,6245.2001953125,6391.5,0],["2020-03-03",6391.5,6524.2998046875,6391.5,6435.7001953125,0],["2020-03-04",6435.7001953125,6435.7001953125,6310.2001953125,6325.39990234375,0],["2020-03-05",6325.39990234375,6447.10009765625,6325.39990234375,6395.7001953125,0],["2020-03-06",6395.7001953125,6395.7001953125,6216.2001953125,6216.2001953125,0],["2020-03-09",6216.2001953125,6216.2001953125,5760.60009765625,5760.60009765625,0],["2020-03-10",5760.60009765625,5939.60009765625,5538.89990234375,5939.60009765625,0],["2020-03-11",5939.60009765625,5972.5,5725.89990234375,5725.89990234375,0],["2020-03-12",5725.89990234375,5725.89990234375,5290.0,5304.60009765625,0],["2020-03-13",5304.60009765625,5539.2998046875,4873.7001953125,5539.2998046875,0],["2020-03-16",5539.2998046875,5539.2998046875,5002.0,5002.0,0],["2020-03-17",5002.0,5303.7001953125,4997.2998046875,5293.39990234375,0],["2020-03-18",5293.39990234375,5293.39990234375,4888.10009765625,4953.2001953125,0],["2020-03-19",4953.2001953125,5102.5,4741.0,4782.89990234375,0],["2020-03-20",4782.89990234375,5016.10009765625,4782.89990234375,4816.60009765625,0],["2020-03-23",4753.89990234375,4761.0,4402.5,4546.0,0],["2020-03-24",4546.0,4735.7001953125,4546.0,4735.7001953125,0],["2020-03-25",4735.7001953125,5024.5,4735.7001953125,4998.10009765625,0],["2020-03-26",4998.10009765625,5174.39990234375,4998.10009765625,5113.2998046875,0],["2020-03-27",5113.2998046875,5236.7001953125,4842.39990234375,4842.39990234375,0],["2020-03-30",4842.39990234375,5181.39990234375,4833.10009765625,5181.39990234375,0],["2020-03-31",5181.39990234375,5366.39990234375,5005.7998046875,5076.7998046875,0],["2020-04-01",5076.7998046875,5272.2998046875,5076.7998046875,5258.60009765625,0],["2020-04-02",5258.60009765625,5258.60009765625,5065.2001953125,5154.2998046875,0],["2020-04-03",5154.2998046875,5246.7998046875,5022.39990234375,5067.5,0],["2020-04-06",5067.5,5302.2001953125,5067.5,5286.7998046875,0],["2020-04-07",5306.7998046875,5423.10009765625,5187.0,5252.2998046875,0],["2020-04-08",5252.2998046875,5321.0,5121.89990234375,5206.89990234375,0],["2020-04-09",5206.89990234375,5387.2998046875,5206.89990234375,5387.2998046875,0],["2020-04-14",5387.2998046875,5490.7001953125,5360.0,5488.10009765625,0],["2020-04-15",5488.10009765625,5533.0,5416.39990234375,5466.7001953125,0],["2020-04-16",5466.7001953125,5466.7001953125,5345.0,5416.2998046875,0],["2020-04-17",5416.2998046875,5563.60009765625,5416.2998046875,5487.5,0],["2020-04-20",5486.2998046875,5490.60009765625,5353.0,5353.0,0],["2020-04-21",5353.0,5353.0,5214.5,5221.2998046875,0],["2020-04-22",5221.2998046875,5251.7001953125,5100.7001953125,5221.2001953125,0],["2020-04-23",5221.2001953125,5282.60009765625,5181.7001953125,5217.10009765625,0],["2020-04-24",5217.10009765625,5263.7998046875,5207.5,5242.60009765625,0],["2020-04-27",5242.60009765625,5329.39990234375,5214.7998046875,5321.39990234375,0],["2020-04-28",5321.39990234375,5373.7998046875,5272.7998046875,5313.10009765625,0],["2020-04-29",5313.10009765625,5393.39990234375,5312.7001953125,5393.39990234375,0],["2020-04-30",5393.39990234375,5549.10009765625,5393.39990234375,5522.39990234375,0],["2020-05-01",5522.39990234375,5522.39990234375,5245.89990234375,5245.89990234375,0],["2020-05-04",5245.89990234375,5328.39990234375,5169.60009765625,5319.7998046875,0],["2020-05-05",5319.7998046875,5407.10009765625,5319.7998046875,5407.10009765625,0],["2020-05-06",5407.10009765625,5408.60009765625,5345.0,5384.60009765625,0],["2020-05-07",5384.60009765625,5388.2998046875,5347.2998046875,5364.2001953125,0],["2020-05-08",5378.7001953125,5428.0,5378.5,5391.10009765625,0],["2020-05-11",5405.89990234375,5489.5,5405.7998046875,5461.2001953125,0],["2020-05-12",5461.2001953125,5461.39990234375,5374.0,5403.0,0],["2020-05-13",5403.0,5421.89990234375,5301.89990234375,5421.89990234375,0],["2020-05-14",5421.7001953125,5421.7001953125,5328.7001953125,5328.7001953125,0],["2020-05-15",5328.7001953125,5412.39990234375,5328.7001953125,5404.7998046875,0],["2020-05-18",5404.7998046875,5486.2998046875,5404.7998046875,5460.5,0],["2020-05-19",5460.5,5606.7998046875,5460.5,5559.5,0],["2020-05-20",5559.5,5587.10009765625,5507.0,5573.0,0],["2020-05-21",5573.0,5610.0,5545.2001953125,5550.39990234375,0],["2020-05-22",5550.39990234375,5569.7001953125,5494.7998046875,5497.0,0],["2020-05-25",5497.0,5615.60009765625,5497.0,5615.60009765625,0],["2020-05-26",5615.60009765625,5780.0,5615.60009765625,5780.0,0],["2020-05-27",5780.0,5835.89990234375,5713.89990234375,5775.0,0],["2020-05-28",5775.0,5922.0,5775.0,5851.10009765625,0],["2020-05-29",5851.10009765625,5851.10009765625,5755.7001953125,5755.7001953125,0],["2020-06-01",5755.7001953125,5819.2001953125,5705.39990234375,5819.2001953125,0],["2020-06-02",5819.2001953125,5859.0,5800.0,5835.10009765625,0],["2020-06-03",5835.10009765625,5943.7001953125,5835.10009765625,5941.60009765625,0],["2020-06-04",5941.60009765625,6040.2001953125,5941.60009765625,5991.7998046875,0],["2020-06-05",5991.7998046875,6017.7998046875,5963.0,5998.7001953125,0],["2020-06-09",5998.7001953125,6198.60009765625,5998.7001953125,6144.89990234375,0],["2020-06-10",6144.89990234375,6182.2998046875,6089.7001953125,6148.39990234375,0],["2020-06-11",6148.39990234375,6148.39990234375,5949.60009765625,5960.60009765625,0],["2020-06-12",5960.60009765625,5960.60009765625,5756.5,5847.7998046875,0],["2020-06-15",5846.7001953125,5857.7001953125,5719.7998046875,5719.7998046875,0],["2020-06-16",5760.2001953125,5975.7998046875,5758.5,5942.2998046875,0],["2020-06-17",5952.10009765625,5991.7998046875,5931.5,5991.7998046875,0],["2020-06-18",5986.89990234375,5986.89990234375,5888.7001953125,5936.5,0],["2020-06-19",5942.5,6006.2998046875,5929.89990234375,5942.60009765625,0],["2020-06-22",5942.60009765625,5972.60009765625,5881.10009765625,5944.5,0],["2020-06-23",5944.5,5999.2001953125,5882.7998046875,5954.39990234375,0],["2020-06-24",5954.39990234375,5992.7998046875,5942.2998046875,5965.7001953125,0],["2020-06-25",5965.7001953125,5965.7001953125,5817.7001953125,5817.7001953125,0],["2020-06-26",5817.7001953125,5913.60009765625,5817.7001953125,5904.10009765625,0],["2020-06-29",5904.10009765625,5904.10009765625,5773.2001953125,5815.0,0],["2020-06-30",5815.0,5955.2001953125,5815.0,5897.89990234375,0],["2020-07-01",5897.89990234375,5953.89990234375,5892.7998046875,5934.39990234375,0],["2020-07-02",5934.39990234375,6034.89990234375,5934.39990234375,6032.7001953125,0],["2020-07-03",6032.7001953125,6101.39990234375,6021.7001953125,6057.89990234375,0],["2020-07-06",6057.89990234375,6078.2998046875,6014.60009765625,6014.60009765625,0],["2020-07-07",6014.60009765625,6077.2998046875,6004.2001953125,6012.89990234375,0],["2020-07-08",6012.89990234375,6018.39990234375,5920.2998046875,5920.2998046875,0],["2020-07-09",5920.2998046875,5998.7998046875,5920.2998046875,5955.5,0],["2020-07-10",5955.5,5956.2001953125,5899.5,5919.2001953125,0],["2020-07-13",5998.39990234375,6007.39990234375,5919.2001953125,5977.5,0],["2020-07-14",5977.5,5977.5,5918.7998046875,5941.10009765625,0],["2020-07-15",5941.10009765625,6052.89990234375,5941.10009765625,6052.89990234375,0],["2020-07-16",6052.89990234375,6078.0,5989.89990234375,6010.89990234375,0],["2020-07-17",6010.89990234375,6042.39990234375,5999.39990234375,6033.60009765625,0],["2020-07-20",6033.60009765625,6038.7998046875,5991.89990234375,6001.60009765625,0],["2020-07-21",6001.60009765625,6160.60009765625,6001.60009765625,6156.2998046875,0],["2020-07-22",6156.2998046875,6156.2998046875,6055.5,6075.10009765625,0],["2020-07-23",6075.10009765625,6102.7001953125,6052.10009765625,6094.5,0],["2020-07-24",6094.5,6094.5,6010.7001953125,6024.0,0],["2020-07-27",6024.0,6044.5,6013.10009765625,6044.2001953125,0],["2020-07-28",6044.2001953125,6113.7998046875,6019.7998046875,6020.5,0],["2020-07-29",6019.2001953125,6051.10009765625,6000.7001953125,6006.39990234375,0],["2020-07-30",6019.39990234375,6067.0,6019.39990234375,6051.10009765625,0],["2020-07-31",6051.10009765625,6051.10009765625,5893.2001953125,5927.7998046875,0],["2020-08-03",5927.7998046875,5947.10009765625,5860.7001953125,5926.10009765625,0],["2020-08-04",5947.10009765625,6059.5,5946.7998046875,6037.60009765625,0],["2020-08-05",6031.7001953125,6033.89990234375,5964.89990234375,6001.2998046875,0],["2020-08-06",6015.7998046875,6049.2998046875,6009.2998046875,6042.2001953125,0],["2020-08-07",6042.2001953125,6042.2001953125,5993.39990234375,6004.7998046875,0],["2020-08-10",6004.7998046875,6125.2998046875,6004.7998046875,6110.2001953125,0],["2020-08-11",6110.2001953125,6186.10009765625,6110.2001953125,6138.7001953125,0],["2020-08-12",6138.7001953125,6154.5,6101.10009765625,6132.0,0],["2020-08-13",6132.0,6157.2998046875,6075.7998046875,6091.0,0],["2020-08-14",6091.0,6139.10009765625,6091.0,6126.2001953125,0],["2020-08-17",6117.5,6118.0,6059.2998046875,6076.39990234375,0],["2020-08-18",6076.39990234375,6139.2998046875,6075.60009765625,6123.39990234375,0],["2020-08-19",6123.39990234375,6196.60009765625,6122.5,6167.60009765625,0],["2020-08-20",6167.60009765625,6167.60009765625,6096.7001953125,6120.0,0],["2020-08-21",6120.0,6166.39990234375,6104.7998046875,6111.2001953125,0],["2020-08-24",6111.2001953125,6134.7998046875,6094.7001953125,6129.60009765625,0],["2020-08-25",6129.60009765625,6199.2001953125,6129.60009765625,6161.39990234375,0],["2020-08-26",6160.39990234375,6160.39990234375,6079.7998046875,6116.39990234375,0],["2020-08-27",6119.10009765625,6159.7998046875,6117.10009765625,6126.2001953125,0],["2020-08-28",6126.2001953125,6126.2001953125,6056.0,6073.7998046875,0],["2020-08-31",6073.7998046875,6093.89990234375,6060.5,6060.5,0],["2020-09-01",6060.5,6060.5,5908.89990234375,5953.39990234375,0],["2020-09-02",5953.39990234375,6075.7001953125,5953.39990234375,6063.2001953125,0],["2020-09-03",6063.2001953125,6130.7998046875,6063.2001953125,6112.60009765625,0],["2020-09-04",6112.60009765625,6112.60009765625,5918.7998046875,5925.5,0],["2020-09-07",5925.5,5958.89990234375,5869.89990234375,5944.7998046875,0],["2020-09-08",5944.7998046875,6025.5,5944.7998046875,6007.7998046875,0],["2020-09-09",6007.7998046875,6007.7998046875,5849.39990234375,5878.60009765625,0],["2020-09-10",5878.60009765625,5955.7001953125,5874.7998046875,5908.5,0],["2020-09-11",5908.5,5908.5,5836.2001953125,5859.39990234375,0],["2020-09-14",5859.39990234375,5903.2001953125,5859.39990234375,5899.5,0],["2020-09-15",5899.5,5919.2001953125,5883.89990234375,5894.7998046875,0],["2020-09-16",5894.7998046875,5958.5,5894.7998046875,5956.10009765625,0],["2020-09-17",5956.10009765625,5956.5,5883.2001953125,5883.2001953125,0],["2020-09-18",5883.2001953125,5921.39990234375,5864.5,5864.5,0],["2020-09-21",5864.5,5868.5,5808.2001953125,5822.60009765625,0],["2020-09-22",5822.60009765625,5822.60009765625,5763.2001953125,5784.10009765625,0],["2020-09-23",5784.10009765625,5933.2998046875,5784.10009765625,5923.89990234375,0],["2020-09-24",5923.89990234375,5923.89990234375,5824.7998046875,5875.89990234375,0],["2020-09-25",5875.89990234375,5973.7001953125,5875.89990234375,5964.89990234375,0],["2020-09-28",5964.89990234375,5977.2998046875,5941.0,5952.2998046875,0],["2020-09-29",5952.2998046875,5995.39990234375,5935.10009765625,5952.10009765625,0],["2020-09-30",5952.0,5952.0,5815.89990234375,5815.89990234375,0],["2020-10-01",5815.89990234375,5916.5,5815.89990234375,5872.89990234375,0],["2020-10-02",5872.89990234375,5872.89990234375,5779.60009765625,5791.5,0],["2020-10-05",5791.5,5942.7998046875,5791.5,5941.60009765625,0],["2020-10-06",5941.60009765625,5963.89990234375,5912.7001953125,5962.10009765625,0],["2020-10-07",5953.10009765625,6043.7998046875,5944.7001953125,6036.39990234375,0],["2020-10-08",6036.39990234375,6123.39990234375,6036.39990234375,6102.0,0],["2020-10-09",6102.0,6127.39990234375,6087.60009765625,6102.2001953125,0],["2020-10-12",6102.2001953125,6132.0,6093.10009765625,6132.0,0],["2020-10-13",6132.0,6214.7001953125,6132.0,6195.7001953125,0],["2020-10-14",6195.7001953125,6198.39990234375,6174.7001953125,6179.2001953125,0],["2020-10-15",6179.2001953125,6233.39990234375,6179.2001953125,6210.2998046875,0],["2020-10-16",6208.10009765625,6216.2001953125,6165.0,6176.7998046875,0],["2020-10-19",6187.0,6248.2998046875,6184.60009765625,6229.39990234375,0],["2020-10-20",6226.5,6241.10009765625,6181.10009765625,6184.60009765625,0],["2020-10-21",6187.2998046875,6206.2998046875,6181.2001953125,6191.7998046875,0],["2020-10-22",6179.2998046875,6179.7001953125,6100.60009765625,6173.7998046875,0],["2020-10-23",6173.7998046875,6184.2001953125,6148.39990234375,6167.0,0],["2020-10-26",6167.0,6206.5,6154.7998046875,6155.60009765625,0],["2020-10-27",6155.60009765625,6155.60009765625,6033.7998046875,6051.0,0],["2020-10-28",6042.7998046875,6075.60009765625,6020.2001953125,6057.7001953125,0],["2020-10-29",6032.2001953125,6034.2001953125,5940.0,5960.2998046875,0],["2020-10-30",5960.2998046875,5986.60009765625,5927.60009765625,5927.60009765625,0],["2020-11-02",5927.60009765625,5960.60009765625,5904.10009765625,5951.2998046875,0],["2020-11-03",5951.2998046875,6090.7998046875,5951.2998046875,6066.39990234375,0],["2020-11-04",6066.39990234375,6096.39990234375,5986.0,6062.10009765625,0],["2020-11-05",6062.10009765625,6143.7001953125,6062.10009765625,6139.60009765625,0],["2020-11-06",6139.60009765625,6202.2998046875,6139.60009765625,6190.2001953125,0],["2020-11-09",6190.2001953125,6303.10009765625,6190.2001953125,6298.7998046875,0],["2020-11-10",6298.7998046875,6438.2001953125,6298.7998046875,6340.5,0],["2020-11-11",6340.5,6451.0,6340.5,6449.7001953125,0],["2020-11-12",6454.7001953125,6470.89990234375,6399.60009765625,6418.2001953125,0],["2020-11-13",6418.39990234375,6418.39990234375,6377.60009765625,6405.2001953125,0],["2020-11-16",6405.2001953125,6487.2998046875,6405.2001953125,6484.2998046875,0],["2020-11-17",6496.2998046875,6527.7001953125,6490.2001953125,6498.2001953125,0],["2020-11-18",6498.2001953125,6541.2001953125,6494.7001953125,6531.10009765625,0],["2020-11-19",6531.10009765625,6547.2001953125,6498.0,6547.2001953125,0],["2020-11-20",6544.0,6562.10009765625,6535.60009765625,6539.2001953125,0],["2020-11-23",6539.2001953125,6594.0,6539.2001953125,6561.60009765625,0],["2020-11-24",6561.60009765625,6661.39990234375,6561.60009765625,6644.10009765625,0],["2020-11-25",6644.10009765625,6713.2998046875,6644.10009765625,6683.2998046875,0],["2020-11-26",6683.2998046875,6686.39990234375,6636.39990234375,6636.39990234375,0],["2020-11-27",6636.39990234375,6636.39990234375,6587.89990234375,6601.10009765625,0],["2020-11-30",6605.5,6641.10009765625,6517.7998046875,6517.7998046875,0],["2020-12-01",6517.2001953125,6613.5,6511.39990234375,6588.5,0],["2020-12-02",6588.5,6616.0,6561.5,6590.2001953125,0],["2020-12-03",6590.2001953125,6628.2001953125,6590.2001953125,6615.2998046875,0],["2020-12-04",6615.2998046875,6650.10009765625,6613.89990234375,6634.10009765625,0],["2020-12-07",6634.2998046875,6714.7001953125,6634.2998046875,6675.0,0],["2020-12-08",6669.39990234375,6699.39990234375,6658.89990234375,6687.7001953125,0],["2020-12-09",6687.7001953125,6745.2998046875,6687.7001953125,6728.5,0],["2020-12-10",6728.5,6728.5,6678.2998046875,6683.10009765625,0],["2020-12-11",6683.10009765625,6688.2001953125,6632.2998046875,6642.60009765625,0],["2020-12-14",6642.60009765625,6693.7001953125,6642.60009765625,6660.2001953125,0],["2020-12-15",6654.2001953125,6654.5,6625.7001953125,6631.2998046875,0],["2020-12-16",6631.2998046875,6719.60009765625,6631.2998046875,6679.2001953125,0],["2020-12-17",6679.2001953125,6756.7001953125,6679.2001953125,6756.7001953125,0],["2020-12-18",6757.0,6765.7001953125,6675.5,6675.5,0],["2020-12-21",6675.5,6678.5,6635.7998046875,6669.89990234375,0],["2020-12-22",6669.89990234375,6669.89990234375,6585.0,6599.60009765625,0],["2020-12-23",6599.60009765625,6661.2001953125,6599.60009765625,6643.10009765625,0],["2020-12-24",6643.10009765625,6704.89990234375,6643.10009765625,6664.7998046875,0],["2020-12-29",6664.7998046875,6725.10009765625,6664.7998046875,6700.2998046875,0],["2020-12-30",6700.2998046875,6700.2998046875,6630.5,6682.39990234375,0],["2020-12-31",6682.39990234375,6682.39990234375,6587.10009765625,6587.10009765625,0],["2021-01-04",6587.10009765625,6684.2001953125,6587.10009765625,6684.2001953125,0],["2021-01-05",6684.2001953125,6684.5,6635.10009765625,6681.89990234375,0],["2021-01-06",6681.89990234375,6685.7001953125,6588.89990234375,6607.10009765625,0],["2021-01-07",6607.10009765625,6733.39990234375,6607.10009765625,6712.0,0],["2021-01-08",6721.0,6757.89990234375,6713.7998046875,6757.89990234375,0],["2021-01-11",6757.89990234375,6761.0,6689.39990234375,6697.2001953125,0],["2021-01-12",6697.7001953125,6733.5,6679.10009765625,6679.10009765625,0],["2021-01-13",6679.10009765625,6691.60009765625,6657.10009765625,6686.60009765625,0],["2021-01-14",6686.60009765625,6724.7998046875,6669.2998046875,6715.2998046875,0],["2021-01-15",6715.2998046875,6752.39990234375,6715.2998046875,6715.39990234375,0],["2021-01-18",6700.89990234375,6702.39990234375,6651.60009765625,6663.0,0],["2021-01-19",6670.5,6748.89990234375,6670.5,6742.60009765625,0],["2021-01-20",6742.60009765625,6788.10009765625,6742.60009765625,6770.39990234375,0],["2021-01-21",6770.39990234375,6829.2998046875,6770.39990234375,6823.7001953125,0],["2021-01-22",6823.7001953125,6823.89990234375,6794.10009765625,6800.39990234375,0],["2021-01-25",6800.39990234375,6832.60009765625,6800.39990234375,6824.7001953125,0],["2021-01-27",6817.5,6821.39990234375,6764.2998046875,6780.60009765625,0],["2021-01-28",6780.60009765625,6780.60009765625,6597.60009765625,6649.7001953125,0],["2021-01-29",6649.7001953125,6730.2001953125,6585.2998046875,6607.39990234375,0],["2021-02-01",6607.39990234375,6675.10009765625,6517.2001953125,6663.0,0],["2021-02-02",6663.0,6774.7001953125,6663.0,6762.60009765625,0],["2021-02-03",6762.60009765625,6852.89990234375,6762.60009765625,6824.60009765625,0],["2021-02-04",6824.60009765625,6828.7001953125,6757.2001953125,6765.5,0],["2021-02-05",6779.5,6846.7001953125,6779.5,6840.5,0],["2021-02-08",6840.5,6901.0,6840.5,6880.7001953125,0],["2021-02-09",6880.7001953125,6899.7001953125,6821.2001953125,6821.2001953125,0],["2021-02-10",6821.2001953125,6869.2001953125,6821.2001953125,6856.89990234375,0],["2021-02-11",6856.89990234375,6875.7998046875,6837.5,6850.10009765625,0],["2021-02-12",6850.10009765625,6852.7998046875,6802.39990234375,6806.7001953125,0],["2021-02-15",6806.7001953125,6883.10009765625,6806.7001953125,6868.89990234375,0],["2021-02-16",6868.89990234375,6917.2998046875,6868.89990234375,6917.2998046875,0],["2021-02-17",6917.2998046875,6938.0,6863.0,6885.2001953125,0],["2021-02-18",6885.2001953125,6915.7998046875,6875.2998046875,6885.89990234375,0],["2021-02-19",6885.89990234375,6886.7001953125,6769.89990234375,6793.7998046875,0],["2021-02-22",6808.2998046875,6824.7998046875,6774.2998046875,6780.89990234375,0],["2021-02-23",6776.2998046875,6839.2001953125,6765.2998046875,6839.2001953125,0],["2021-02-24",6839.2001953125,6839.2001953125,6762.60009765625,6777.7998046875,0],["2021-02-25",6793.10009765625,6857.2998046875,6792.10009765625,6834.0,0],["2021-02-26",6792.60009765625,6793.89990234375,6658.89990234375,6673.2998046875,0],["2021-03-01",6673.2998046875,6790.10009765625,6672.2001953125,6789.60009765625,0],["2021-03-02",6789.60009765625,6860.7001953125,6762.2998046875,6762.2998046875,0],["2021-03-03",6778.5,6818.7998046875,6774.39990234375,6818.0,0],["2021-03-04",6809.0,6809.39990234375,6709.0,6760.7001953125,0],["2021-03-05",6760.7001953125,6760.7001953125,6660.5,6710.7998046875,0],["2021-03-08",6741.7998046875,6835.60009765625,6739.60009765625,6739.60009765625,0],["2021-03-09",6741.7001953125,6810.0,6741.7001953125,6771.2001953125,0],["2021-03-10",6776.10009765625,6806.5,6714.10009765625,6714.10009765625,0],["2021-03-11",6711.60009765625,6756.7001953125,6648.60009765625,6713.89990234375,0],["2021-03-12",6736.89990234375,6783.0,6736.60009765625,6766.7998046875,0],["2021-03-15",6765.2998046875,6793.5,6727.5,6773.0,0],["2021-03-16",6773.0,6858.89990234375,6767.7998046875,6827.10009765625,0],["2021-03-17",6827.10009765625,6827.10009765625,6761.39990234375,6795.2001953125,0],["2021-03-18",6795.2001953125,6806.2001953125,6744.5,6745.89990234375,0],["2021-03-19",6731.7998046875,6740.89990234375,6673.7001953125,6708.2001953125,0],["2021-03-22",6708.0,6763.39990234375,6688.2001953125,6752.5,0],["2021-03-23",6757.7998046875,6786.2001953125,6741.2998046875,6745.39990234375,0],["2021-03-24",6741.7998046875,6799.10009765625,6735.60009765625,6778.7998046875,0],["2021-03-25",6772.7998046875,6806.0,6769.89990234375,6790.60009765625,0],["2021-03-26",6790.60009765625,6835.0,6790.60009765625,6824.2001953125,0],["2021-03-29",6824.2001953125,6860.60009765625,6794.10009765625,6799.5,0],["2021-03-30",6807.0,6836.2998046875,6738.39990234375,6738.39990234375,0],["2021-03-31",6756.39990234375,6862.60009765625,6755.0,6790.7001953125,0],["2021-04-01",6800.7001953125,6830.39990234375,6783.2998046875,6828.7001953125,0],["2021-04-06",6848.39990234375,6915.7001953125,6848.39990234375,6885.89990234375,0],["2021-04-07",6890.0,6933.89990234375,6889.39990234375,6928.0,0],["2021-04-08",6941.60009765625,7012.39990234375,6941.60009765625,6998.7998046875,0],["2021-04-09",6996.89990234375,6998.2998046875,6965.5,6995.2001953125,0],["2021-04-12",6996.7001953125,6996.7001953125,6957.39990234375,6974.0,0],["2021-04-13",6975.2998046875,6998.0,6962.89990234375,6976.89990234375,0],["2021-04-14",6983.7001953125,7027.39990234375,6980.10009765625,7023.10009765625,0],["2021-04-15",7033.5,7071.5,6988.60009765625,7058.60009765625,0],["2021-04-16",7063.60009765625,7066.39990234375,7030.10009765625,7063.5,0],["2021-04-19",7069.0,7094.7998046875,7065.60009765625,7065.60009765625,0],["2021-04-20",7067.2001953125,7067.2001953125,7008.7998046875,7017.7998046875,0],["2021-04-21",6998.2998046875,7000.5,6905.39990234375,6997.5,0],["2021-04-22",7005.5,7055.39990234375,6993.7001953125,7055.39990234375,0],["2021-04-23",7043.7998046875,7060.7001953125,7036.7998046875,7060.7001953125,0],["2021-04-26",7071.0,7075.2001953125,7045.60009765625,7045.60009765625,0],["2021-04-27",7053.2998046875,7053.2998046875,7005.89990234375,7033.7998046875,0],["2021-04-28",7030.5,7077.5,7028.60009765625,7064.7001953125,0],["2021-04-29",7075.2001953125,7096.89990234375,7069.0,7082.2998046875,0],["2021-04-30",7075.5,7075.5,7012.7998046875,7025.7998046875,0],["2021-05-03",7022.0,7068.39990234375,7022.0,7028.7998046875,0],["2021-05-04",7039.7998046875,7069.5,7034.7998046875,7067.89990234375,0],["2021-05-05",7068.10009765625,7122.0,7054.0,7095.7998046875,0],["2021-05-06",7107.2998046875,7112.5,7042.7001953125,7061.7001953125,0],["2021-05-07",7068.2001953125,7101.2001953125,7054.10009765625,7080.7998046875,0],["2021-05-10",7076.10009765625,7172.7998046875,7076.10009765625,7172.7998046875,0],["2021-05-11",7164.7001953125,7165.2001953125,7078.0,7097.0,0],["2021-05-12",7093.39990234375,7093.39990234375,7006.60009765625,7044.89990234375,0],["2021-05-13",7038.7998046875,7040.0,6966.5,6982.7001953125,0],["2021-05-14",6996.2998046875,7055.7001953125,6996.2998046875,7014.2001953125,0],["2021-05-17",7027.7998046875,7065.7001953125,7023.60009765625,7023.60009765625,0],["2021-05-18",7037.89990234375,7083.60009765625,7036.60009765625,7066.0,0],["2021-05-19",7048.39990234375,7049.2001953125,6917.2998046875,6931.7001953125,0],["2021-05-20",6919.39990234375,7025.39990234375,6919.39990234375,7019.60009765625,0],["2021-05-21",7019.7998046875,7056.39990234375,6999.60009765625,7030.2998046875,0],["2021-05-24",7026.10009765625,7061.89990234375,7015.5,7045.89990234375,0],["2021-05-25",7053.2001953125,7115.2001953125,7053.2001953125,7115.2001953125,0],["2021-05-26",7105.0,7136.39990234375,7090.10009765625,7092.5,0],["2021-05-27",7099.89990234375,7118.89990234375,7082.39990234375,7094.89990234375,0],["2021-05-28",7115.2998046875,7186.7998046875,7114.60009765625,7179.5,0],["2021-05-31",7185.0,7203.2998046875,7157.2001953125,7161.60009765625,0],["2021-06-01",7162.7998046875,7163.0,7117.5,7142.60009765625,0],["2021-06-02",7161.89990234375,7218.89990234375,7159.7998046875,7217.7998046875,0],["2021-06-03",7221.7001953125,7281.7998046875,7221.2998046875,7260.10009765625,0],["2021-06-04",7251.2001953125,7300.5,7244.2998046875,7295.39990234375,0],["2021-06-07",7305.0,7309.39990234375,7269.39990234375,7281.89990234375,0],["2021-06-08",7275.2001953125,7315.60009765625,7267.60009765625,7292.60009765625,0],["2021-06-09",7300.2001953125,7334.89990234375,7270.2001953125,7270.2001953125,0],["2021-06-10",7265.60009765625,7314.60009765625,7265.60009765625,7302.5,0],["2021-06-11",7305.7998046875,7329.7001953125,7274.7998046875,7312.2998046875,0],["2021-06-15",7319.5,7398.60009765625,7319.0,7379.5,0],["2021-06-16",7373.0,7406.2001953125,7372.39990234375,7386.2001953125,0],["2021-06-17",7384.5,7384.5,7341.89990234375,7359.0,0],["2021-06-18",7347.2001953125,7403.2001953125,7334.89990234375,7368.89990234375,0],["2021-06-21",7347.10009765625,7347.10009765625,7216.60009765625,7235.2998046875,0],["2021-06-22",7258.2001953125,7365.89990234375,7258.2001953125,7342.2001953125,0],["2021-06-23",7342.7001953125,7344.0,7292.89990234375,7298.5,0],["2021-06-24",7303.2998046875,7303.7998046875,7256.2998046875,7275.2998046875,0],["2021-06-25",7288.2998046875,7325.60009765625,7287.60009765625,7308.0,0],["2021-06-28",7309.5,7310.60009765625,7273.7001953125,7307.2998046875,0],["2021-06-29",7308.0,7308.0,7241.5,7301.2001953125,0],["2021-06-30",7307.39990234375,7370.10009765625,7307.0,7313.0,0],["2021-07-01",7314.7001953125,7317.2001953125,7265.60009765625,7265.60009765625,0],["2021-07-02",7273.2001953125,7312.2998046875,7271.0,7308.60009765625,0],["2021-07-05",7310.5,7343.7001953125,7306.7001953125,7315.0,0],["2021-07-06",7321.0,7346.2001953125,7261.7998046875,7261.7998046875,0],["2021-07-07",7255.5,7332.39990234375,7255.5,7326.89990234375,0],["2021-07-08",7338.2998046875,7381.89990234375,7327.0,7341.39990234375,0],["2021-07-09",7330.2998046875,7330.39990234375,7226.0,7251.7998046875,0],["2021-07-12",7299.5,7353.39990234375,7299.5,7333.5,0],["2021-07-13",7340.60009765625,7382.2001953125,7332.10009765625,7332.10009765625,0],["2021-07-14",7328.39990234375,7368.5,7326.5,7354.7001953125,0],["2021-07-15",7359.7998046875,7365.7001953125,7322.89990234375,7335.89990234375,0],["2021-07-16",7330.39990234375,7348.10009765625,7316.2998046875,7348.10009765625,0],["2021-07-19",7325.0,7325.0,7249.2001953125,7286.0,0],["2021-07-20",7286.0,7286.0,7205.0,7252.2001953125,0],["2021-07-21",7252.2001953125,7354.7998046875,7252.2001953125,7308.7001953125,0],["2021-07-22",7308.7001953125,7386.39990234375,7308.7001953125,7386.39990234375,0],["2021-07-23",7380.5,7398.7001953125,7357.0,7394.39990234375,0],["2021-07-26",7394.39990234375,7417.60009765625,7389.2998046875,7394.2998046875,0],["2021-07-27",7411.39990234375,7447.89990234375,7409.5,7431.39990234375,0],["2021-07-28",7425.39990234375,7432.39990234375,7368.2998046875,7379.2998046875,0],["2021-07-29",7400.5,7418.7001953125,7392.5,7417.39990234375,0],["2021-07-30",7423.0,7437.7001953125,7387.89990234375,7392.60009765625,0],["2021-08-02",7415.89990234375,7506.2998046875,7414.89990234375,7491.39990234375,0],["2021-08-03",7495.7001953125,7495.89990234375,7455.5,7474.5,0],["2021-08-04",7485.60009765625,7509.2001953125,7477.60009765625,7503.2001953125,0],["2021-08-05",7498.2998046875,7526.39990234375,7493.0,7511.10009765625,0],["2021-08-06",7502.7998046875,7538.39990234375,7497.2998046875,7538.39990234375,0],["2021-08-09",7537.7998046875,7567.0,7532.7998046875,7538.39990234375,0],["2021-08-10",7549.39990234375,7576.2998046875,7537.10009765625,7562.60009765625,0],["2021-08-11",7574.89990234375,7615.10009765625,7572.7001953125,7584.2998046875,0],["2021-08-12",7590.0,7608.60009765625,7571.5,7588.2001953125,0],["2021-08-13",7585.89990234375,7632.7998046875,7585.89990234375,7628.89990234375,0],["2021-08-16",7629.0,7629.0,7582.5,7582.5,0],["2021-08-17",7582.5,7582.5,7494.39990234375,7511.0,0],["2021-08-18",7511.0,7532.89990234375,7470.5,7502.10009765625,0],["2021-08-19",7502.10009765625,7502.10009765625,7429.2001953125,7464.60009765625,0],["2021-08-20",7464.60009765625,7512.0,7453.60009765625,7460.89990234375,0],["2021-08-23",7474.39990234375,7496.2998046875,7463.2998046875,7489.89990234375,0],["2021-08-24",7489.89990234375,7524.39990234375,7489.89990234375,7503.0,0],["2021-08-25",7507.7998046875,7542.39990234375,7507.7998046875,7531.89990234375,0],["2021-08-26",7531.89990234375,7531.89990234375,7477.7998046875,7491.2001953125,0],["2021-08-27",7491.2001953125,7494.5,7465.0,7488.2998046875,0],["2021-08-30",7488.2998046875,7528.2998046875,7476.0,7504.5,0],["2021-08-31",7507.0,7555.89990234375,7507.0,7534.89990234375,0],["2021-09-01",7524.7998046875,7527.7998046875,7462.2001953125,7527.10009765625,0],["2021-09-02",7497.89990234375,7509.60009765625,7437.2001953125,7485.7001953125,0],["2021-09-03",7486.0,7539.0,7486.0,7522.89990234375,0],["2021-09-06",7521.2001953125,7528.5,7440.10009765625,7528.5,0],["2021-09-07",7526.5,7536.89990234375,7487.7998046875,7530.2998046875,0],["2021-09-08",7520.39990234375,7522.2001953125,7476.2998046875,7512.0,0],["2021-09-09",7502.2998046875,7503.60009765625,7344.2998046875,7369.5,0],["2021-09-10",7376.5,7430.0,7376.5,7406.60009765625,0],["2021-09-13",7405.7998046875,7436.7998046875,7389.39990234375,7425.2001953125,0],["2021-09-14",7423.5,7446.0,7388.89990234375,7437.2998046875,0],["2021-09-15",7423.5,7431.0,7378.89990234375,7417.0,0],["2021-09-16",7428.2001953125,7487.60009765625,7428.2001953125,7460.2001953125,0],["2021-09-17",7447.0,7447.0,7376.10009765625,7403.7001953125,0],["2021-09-20",7390.39990234375,7390.39990234375,7233.60009765625,7248.2001953125,0],["2021-09-21",7237.7001953125,7285.89990234375,7191.7001953125,7273.7998046875,0],["2021-09-22",7269.7001953125,7338.60009765625,7241.7998046875,7296.89990234375,0],["2021-09-23",7310.39990234375,7387.0,7309.2998046875,7370.2001953125,0],["2021-09-24",7374.39990234375,7377.0,7334.2001953125,7342.60009765625,0],["2021-09-27",7347.2998046875,7416.39990234375,7347.2998046875,7384.2001953125,0],["2021-09-28",7380.89990234375,7380.89990234375,7275.60009765625,7275.60009765625,0],["2021-09-29",7253.10009765625,7254.0,7145.7001953125,7196.7001953125,0],["2021-09-30",7204.10009765625,7332.2001953125,7204.10009765625,7332.2001953125,0],["2021-10-01",7310.7001953125,7310.7001953125,7157.89990234375,7185.5,0],["2021-10-04",7202.2998046875,7305.89990234375,7202.10009765625,7278.5,0],["2021-10-05",7266.89990234375,7269.5,7202.7001953125,7248.39990234375,0],["2021-10-06",7258.39990234375,7279.39990234375,7183.5,7206.5,0],["2021-10-07",7216.89990234375,7265.2001953125,7216.10009765625,7256.7001953125,0],["2021-10-08",7272.7998046875,7322.0,7266.7001953125,7320.10009765625,0],["2021-10-11",7314.2998046875,7314.2998046875,7250.0,7299.7998046875,0],["2021-10-12",7297.89990234375,7330.39990234375,7260.39990234375,7280.7001953125,0],["2021-10-13",7281.7998046875,7294.0,7256.2998046875,7272.5,0],["2021-10-14",7281.10009765625,7358.60009765625,7281.10009765625,7311.7001953125,0],["2021-10-15",7329.5,7373.2001953125,7324.7998046875,7362.0,0],["2021-10-18",7366.7001953125,7393.7998046875,7354.10009765625,7381.10009765625,0],["2021-10-19",7382.10009765625,7406.89990234375,7373.7998046875,7374.89990234375,0],["2021-10-20",7387.89990234375,7449.5,7387.2998046875,7413.7001953125,0],["2021-10-21",7426.2998046875,7446.7001953125,7403.7001953125,7415.39990234375,0],["2021-10-22",7407.0,7431.39990234375,7391.2998046875,7415.5,0],["2021-10-25",7418.89990234375,7471.7001953125,7415.7998046875,7441.0,0],["2021-10-26",7449.2998046875,7471.2998046875,7439.2001953125,7443.39990234375,0],["2021-10-27",7440.60009765625,7473.89990234375,7419.7001953125,7448.7001953125,0],["2021-10-28",7440.39990234375,7444.60009765625,7404.60009765625,7430.39990234375,0],["2021-10-29",7437.89990234375,7447.0,7318.7998046875,7323.7001953125,0],["2021-11-01",7332.5,7388.2998046875,7325.60009765625,7370.7998046875,0],["2021-11-02",7371.5,7395.89990234375,7311.60009765625,7324.2998046875,0],["2021-11-03",7338.5,7431.60009765625,7336.89990234375,7392.7001953125,0],["2021-11-04",7401.7001953125,7428.0,7398.39990234375,7428.0,0],["2021-11-05",7425.89990234375,7477.2001953125,7424.39990234375,7456.89990234375,0],["2021-11-08",7453.10009765625,7474.2998046875,7433.39990234375,7452.2001953125,0],["2021-11-09",7459.0,7468.60009765625,7434.2001953125,7434.2001953125,0],["2021-11-10",7429.7998046875,7460.5,7411.89990234375,7423.89990234375,0],["2021-11-11",7420.60009765625,7423.7998046875,7329.5,7381.89990234375,0],["2021-11-12",7394.7998046875,7465.7998046875,7394.0,7443.0,0],["2021-11-15",7439.39990234375,7479.10009765625,7437.89990234375,7470.10009765625,0],["2021-11-16",7458.7001953125,7459.89990234375,7403.5,7420.39990234375,0],["2021-11-17",7418.7001953125,7431.10009765625,7342.89990234375,7369.89990234375,0],["2021-11-18",7368.7001953125,7398.2001953125,7343.7998046875,7379.2001953125,0],["2021-11-19",7376.0,7404.89990234375,7376.0,7396.5,0],["2021-11-22",7396.5,7396.5,7337.0,7353.10009765625,0],["2021-11-23",7353.10009765625,7416.60009765625,7353.10009765625,7410.60009765625,0],["2021-11-24",7410.60009765625,7425.0,7381.7998046875,7399.39990234375,0],["2021-11-25",7406.10009765625,7412.7001953125,7373.7001953125,7407.2998046875,0],["2021-11-26",7403.7998046875,7403.7998046875,7260.2998046875,7279.2998046875,0],["2021-11-29",7260.5,7276.2998046875,7180.2998046875,7239.7998046875,0],["2021-11-30",7255.2001953125,7332.60009765625,7254.7001953125,7256.0,0],["2021-12-01",7251.89990234375,7262.2998046875,7183.39990234375,7235.89990234375,0],["2021-12-02",7217.5,7239.7001953125,7168.89990234375,7225.2001953125,0],["2021-12-03",7241.2998046875,7288.2001953125,7211.5,7241.2001953125,0],["2021-12-06",7222.7998046875,7257.89990234375,7207.7998046875,7245.10009765625,0],["2021-12-07",7255.7001953125,7326.10009765625,7252.7998046875,7313.89990234375,0],["2021-12-08",7334.60009765625,7443.39990234375,7334.5,7405.39990234375,0],["2021-12-09",7396.7998046875,7418.2998046875,7377.7001953125,7384.5,0],["2021-12-10",7376.2001953125,7376.2001953125,7336.7001953125,7353.5,0],["2021-12-13",7359.60009765625,7417.7001953125,7359.39990234375,7379.2998046875,0],["2021-12-14",7368.89990234375,7393.5,7341.2998046875,7378.39990234375,0],["2021-12-15",7374.2998046875,7375.39990234375,7325.7001953125,7327.10009765625,0],["2021-12-16",7332.7001953125,7334.5,7277.10009765625,7295.7001953125,0],["2021-12-17",7298.39990234375,7350.2998046875,7297.5,7304.0,0],["2021-12-20",7299.39990234375,7302.7001953125,7257.7998046875,7292.2001953125,0],["2021-12-21",7287.2998046875,7358.2998046875,7287.2998046875,7355.0,0],["2021-12-22",7361.89990234375,7374.5,7333.0,7364.7998046875,0],["2021-12-23",7365.10009765625,7404.2001953125,7363.60009765625,7387.60009765625,0],["2021-12-24",7387.60009765625,7435.89990234375,7387.60009765625,7420.2998046875,0],["2021-12-29",7427.10009765625,7518.39990234375,7426.2998046875,7509.7998046875,0],["2021-12-30",7512.2001953125,7520.60009765625,7499.5,7513.39990234375,0],["2021-12-31",7515.2998046875,7515.2998046875,7444.60009765625,7444.60009765625,0],["2022-01-04",7456.2001953125,7594.7001953125,7456.10009765625,7589.7998046875,0],["2022-01-05",7591.39990234375,7620.2001953125,7563.39990234375,7565.7998046875,0],["2022-01-06",7550.5,7551.39990234375,7340.39990234375,7358.2998046875,0],["2022-01-07",7377.10009765625,7484.60009765625,7376.7998046875,7453.2998046875,0],["2022-01-10",7460.2001953125,7460.2001953125,7409.89990234375,7447.10009765625,0],["2022-01-11",7439.2998046875,7440.7001953125,7376.7998046875,7390.10009765625,0],["2022-01-12",7403.7001953125,7467.5,7403.7001953125,7438.89990234375,0],["2022-01-13",7449.7001953125,7487.2998046875,7448.89990234375,7474.39990234375,0],["2022-01-14",7457.2998046875,7458.5,7386.7998046875,7393.89990234375,0],["2022-01-17",7395.2001953125,7429.2998046875,7385.7998046875,7417.2998046875,0],["2022-01-18",7424.39990234375,7445.10009765625,7398.2001953125,7408.7998046875,0],["2022-01-19",7398.7001953125,7398.7001953125,7325.7001953125,7332.5,0],["2022-01-20",7333.7998046875,7354.60009765625,7298.5,7342.39990234375,0],["2022-01-21",7320.60009765625,7320.7001953125,7153.2998046875,7175.7998046875,0],["2022-01-24",7173.7001953125,7173.7001953125,7086.7998046875,7139.5,0],["2022-01-25",7129.89990234375,7129.89990234375,6920.7001953125,6961.60009765625,0],["2022-01-27",6971.10009765625,7042.7998046875,6758.2001953125,6838.2998046875,0],["2022-01-28",6865.39990234375,7000.0,6837.89990234375,6988.10009765625,0],["2022-01-31",6967.89990234375,7004.39990234375,6932.7001953125,6971.60009765625,0],["2022-02-01",6958.2998046875,7043.60009765625,6945.7001953125,7006.0,0],["2022-02-02",7031.2001953125,7107.2001953125,7022.89990234375,7087.7001953125,0],["2022-02-03",7095.10009765625,7095.10009765625,7045.7998046875,7078.0,0],["2022-02-04",7058.5,7120.2001953125,7045.89990234375,7120.2001953125,0],["2022-02-07",7113.7998046875,7128.2998046875,7046.5,7110.7998046875,0],["2022-02-08",7120.39990234375,7203.0,7116.39990234375,7186.7001953125,0],["2022-02-09",7187.7001953125,7268.2998046875,7183.0,7268.2998046875,0],["2022-02-10",7261.7998046875,7336.60009765625,7260.7998046875,7288.5,0],["2022-02-11",7293.7001953125,7294.39990234375,7191.7998046875,7217.2998046875,0],["2022-02-14",7201.2998046875,7263.60009765625,7181.7001953125,7243.89990234375,0],["2022-02-15",7251.39990234375,7251.39990234375,7198.0,7206.89990234375,0],["2022-02-16",7201.2001953125,7284.89990234375,7201.0,7284.89990234375,0],["2022-02-17",7295.7001953125,7356.7998046875,7282.2998046875,7296.2001953125,0],["2022-02-18",7278.2001953125,7278.60009765625,7201.89990234375,7221.7001953125,0],["2022-02-21",7220.39990234375,7248.7998046875,7156.2998046875,7233.60009765625,0],["2022-02-22",7219.7998046875,7222.7998046875,7108.7998046875,7161.2998046875,0],["2022-02-23",7159.39990234375,7205.7001953125,7145.39990234375,7205.7001953125,0],["2022-02-24",7152.89990234375,7152.89990234375,6959.2998046875,6990.60009765625,0],["2022-02-25",7000.10009765625,7045.60009765625,6974.89990234375,6997.7998046875,0],["2022-02-28",7022.2001953125,7049.60009765625,6979.39990234375,7049.10009765625,0],["2022-03-01",7061.0,7159.89990234375,7059.60009765625,7096.5,0],["2022-03-02",7098.7001953125,7121.5,7041.89990234375,7116.7001953125,0],["2022-03-03",7152.2998046875,7198.10009765625,7151.39990234375,7151.39990234375,0],["2022-03-04",7147.5,7147.5,7025.2001953125,7110.7998046875,0],["2022-03-07",7117.89990234375,7133.7001953125,7010.5,7038.60009765625,0],["2022-03-08",7027.5,7053.5,6980.2998046875,6980.2998046875,0],["2022-03-09",6969.7998046875,7072.0,6968.89990234375,7053.0,0],["2022-03-10",7039.7001953125,7161.0,7039.7001953125,7130.7998046875,0],["2022-03-11",7137.89990234375,7151.39990234375,7051.2001953125,7063.60009765625,0],["2022-03-14",7069.7998046875,7149.39990234375,7069.7998046875,7149.39990234375,0],["2022-03-15",7121.10009765625,7121.10009765625,7080.7001953125,7097.39990234375,0],["2022-03-16",7100.5,7180.2001953125,7100.2998046875,7175.2001953125,0],["2022-03-17",7204.5,7296.7998046875,7203.89990234375,7250.7998046875,0],["2022-03-18",7260.0,7294.39990234375,7245.89990234375,7294.39990234375,0],["2022-03-21",7303.10009765625,7350.39990234375,7278.5,7278.5,0],["2022-03-22",7313.39990234375,7377.2998046875,7312.10009765625,7341.10009765625,0],["2022-03-23",7330.0,7386.89990234375,7329.7998046875,7377.89990234375,0],["2022-03-24",7377.5,7399.39990234375,7356.2001953125,7387.10009765625,0],["2022-03-25",7387.10009765625,7431.2998046875,7387.10009765625,7406.2001953125,0],["2022-03-28",7417.7998046875,7446.7001953125,7412.39990234375,7412.39990234375,0],["2022-03-29",7409.89990234375,7480.89990234375,7409.89990234375,7464.2998046875,0],["2022-03-30",7468.2998046875,7533.10009765625,7468.2998046875,7514.5,0],["2022-03-31",7549.39990234375,7556.60009765625,7499.60009765625,7499.60009765625,0],["2022-04-01",7509.7001953125,7514.0,7476.7001953125,7493.7998046875,0],["2022-04-04",7508.0,7536.7998046875,7508.0,7513.7001953125,0],["2022-04-05",7509.2998046875,7573.39990234375,7509.2998046875,7527.89990234375,0],["2022-04-06",7504.0,7504.0,7437.5,7490.10009765625,0],["2022-04-07",7482.2998046875,7482.2998046875,7437.60009765625,7442.7998046875,0],["2022-04-08",7456.2001953125,7492.2998046875,7453.7998046875,7478.0,0],["2022-04-11",7488.7001953125,7524.89990234375,7471.2998046875,7485.2001953125,0],["2022-04-12",7474.60009765625,7484.0,7430.7998046875,7454.0,0],["2022-04-13",7461.5,7489.0,7459.89990234375,7479.0,0],["2022-04-14",7489.39990234375,7529.2001953125,7485.60009765625,7523.39990234375,0],["2022-04-19",7523.5,7584.89990234375,7523.5,7565.2001953125,0],["2022-04-20",7564.10009765625,7624.7998046875,7564.10009765625,7569.2001953125,0],["2022-04-21",7563.0,7604.7001953125,7560.60009765625,7592.7998046875,0],["2022-04-22",7546.2001953125,7546.2001953125,7455.0,7473.2998046875,0],["2022-04-26",7410.0,7413.2998046875,7290.7998046875,7318.0,0],["2022-04-27",7300.10009765625,7302.2001953125,7233.2998046875,7261.2001953125,0],["2022-04-28",7303.0,7356.89990234375,7298.10009765625,7356.89990234375,0],["2022-04-29",7360.7001953125,7435.0,7360.5,7435.0,0],["2022-05-02",7422.0,7423.2001953125,7301.60009765625,7347.0,0],["2022-05-03",7344.5,7355.2001953125,7299.2998046875,7316.2001953125,0],["2022-05-04",7332.7001953125,7366.7998046875,7299.89990234375,7304.7001953125,0],["2022-05-05",7320.7001953125,7369.10009765625,7313.5,7364.7001953125,0],["2022-05-06",7333.60009765625,7334.7998046875,7161.39990234375,7205.60009765625,0],["2022-05-09",7181.5,7184.5,7092.2998046875,7120.7001953125,0],["2022-05-10",7080.89990234375,7080.89990234375,6939.5,7051.2001953125,0],["2022-05-11",7047.60009765625,7064.7001953125,6991.7998046875,7064.7001953125,0],["2022-05-12",7062.89990234375,7063.39990234375,6930.2001953125,6941.0,0],["2022-05-13",6946.89990234375,7075.10009765625,6946.89990234375,7075.10009765625,0],["2022-05-16",7088.5,7149.5,7082.39990234375,7093.0,0],["2022-05-17",7099.0,7129.5,7097.89990234375,7112.5,0],["2022-05-18",7143.7998046875,7199.0,7143.7998046875,7182.7001953125,0],["2022-05-19",7152.39990234375,7152.39990234375,7037.60009765625,7064.5,0],["2022-05-20",7081.2001953125,7154.60009765625,7081.2001953125,7145.60009765625,0],["2022-05-23",7160.60009765625,7196.0,7135.7998046875,7148.89990234375,0],["2022-05-24",7154.7001953125,7165.7998046875,7114.0,7128.7998046875,0],["2022-05-25",7218.60009765625,7218.60009765625,7134.60009765625,7155.2001953125,0],["2022-05-26",7165.7001953125,7181.39990234375,7105.89990234375,7105.89990234375,0],["2022-05-27",7128.60009765625,7196.7001953125,7128.60009765625,7182.7001953125,0],["2022-05-30",7205.39990234375,7286.60009765625,7204.39990234375,7286.60009765625,0],["2022-05-31",7284.89990234375,7288.39990234375,7211.2001953125,7211.2001953125,0],["2022-06-01",7210.5,7238.2001953125,7204.39990234375,7234.0,0],["2022-06-02",7221.5,7222.2998046875,7150.5,7175.89990234375,0],["2022-06-03",7204.7998046875,7254.60009765625,7204.5,7238.7998046875,0],["2022-06-06",7230.0,7231.2998046875,7195.2001953125,7206.2998046875,0],["2022-06-07",7209.0,7209.0,7082.2001953125,7095.7001953125,0],["2022-06-08",7133.10009765625,7162.10009765625,7113.0,7121.10009765625,0],["2022-06-09",7110.60009765625,7111.5,7019.7001953125,7019.7001953125,0],["2022-06-10",7004.7998046875,7006.2001953125,6926.89990234375,6932.0,0],["2022-06-14",6842.10009765625,6842.10009765625,6566.10009765625,6686.0,0],["2022-06-15",6676.2998046875,6680.5,6589.7001953125,6601.0,0],["2022-06-16",6616.60009765625,6671.60009765625,6583.89990234375,6591.10009765625,0],["2022-06-17",6552.0,6553.7001953125,6410.39990234375,6474.7998046875,0],["2022-06-20",6470.7001953125,6493.39990234375,6407.0,6433.39990234375,0],["2022-06-21",6448.7001953125,6537.7001953125,6448.7001953125,6523.7998046875,0],["2022-06-22",6543.89990234375,6557.7998046875,6493.2001953125,6508.5,0],["2022-06-23",6495.10009765625,6551.7998046875,6495.0,6528.39990234375,0],["2022-06-24",6517.7001953125,6585.10009765625,6501.60009765625,6578.7001953125,0],["2022-06-27",6603.60009765625,6716.10009765625,6603.60009765625,6706.0,0],["2022-06-28",6712.2001953125,6763.60009765625,6709.0,6763.60009765625,0],["2022-06-29",6748.10009765625,6750.2998046875,6666.39990234375,6700.2001953125,0],["2022-06-30",6685.10009765625,6685.10009765625,6568.10009765625,6568.10009765625,0],["2022-07-01",6567.2998046875,6623.89990234375,6539.89990234375,6539.89990234375,0],["2022-07-04",6545.0,6659.0,6544.5,6612.60009765625,0],["2022-07-05",6618.7001953125,6657.0,6596.7998046875,6629.2998046875,0],["2022-07-06",6606.60009765625,6651.60009765625,6587.89990234375,6594.5,0],["2022-07-07",6607.60009765625,6648.0,6594.5,6648.0,0],["2022-07-08",6671.0,6715.0,6671.0,6678.0,0],["2022-07-11",6664.7001953125,6674.39990234375,6602.2001953125,6602.2001953125,0],["2022-07-12",6612.39990234375,6649.7001953125,6601.89990234375,6606.2998046875,0],["2022-07-13",6595.10009765625,6621.60009765625,6584.10009765625,6621.60009765625,0],["2022-07-14",6623.0,6659.2998046875,6611.7001953125,6650.60009765625,0],["2022-07-15",6622.10009765625,6622.2001953125,6537.2001953125,6605.60009765625,0],["2022-07-18",6613.5,6687.10009765625,6612.7998046875,6687.10009765625,0],["2022-07-19",6691.2001953125,6696.10009765625,6639.60009765625,6649.60009765625,0],["2022-07-20",6662.0,6775.39990234375,6661.7998046875,6759.2001953125,0],["2022-07-21",6764.39990234375,6794.2998046875,6743.89990234375,6794.2998046875,0],["2022-07-22",6790.89990234375,6816.10009765625,6758.5,6791.5,0],["2022-07-25",6788.89990234375,6803.0,6775.7001953125,6789.89990234375,0],["2022-07-26",6801.7998046875,6815.0,6783.2001953125,6807.2998046875,0],["2022-07-27",6802.89990234375,6833.39990234375,6778.89990234375,6823.2001953125,0],["2022-07-28",6833.2001953125,6892.10009765625,6833.2001953125,6889.7001953125,0],["2022-07-29",6902.10009765625,6973.60009765625,6902.10009765625,6945.2001953125,0],["2022-08-01",6951.2998046875,6994.10009765625,6947.2998046875,6993.0,0],["2022-08-02",6976.89990234375,7003.7998046875,6944.89990234375,6998.10009765625,0],["2022-08-03",6988.2001953125,6988.2001953125,6918.2001953125,6975.89990234375,0],["2022-08-04",6980.2001953125,7021.10009765625,6974.89990234375,6974.89990234375,0],["2022-08-05",6972.39990234375,7016.60009765625,6969.60009765625,7015.60009765625,0],["2022-08-08",7011.2001953125,7025.89990234375,6985.7998046875,7020.60009765625,0],["2022-08-09",7012.7998046875,7034.2998046875,7012.7998046875,7029.7998046875,0],["2022-08-10",7029.0,7029.7001953125,6985.7001953125,6992.7001953125,0],["2022-08-11",7009.60009765625,7077.10009765625,7009.60009765625,7071.0,0],["2022-08-12",7065.89990234375,7066.10009765625,7012.10009765625,7032.5,0],["2022-08-15",7041.2998046875,7076.0,7040.39990234375,7064.2998046875,0],["2022-08-16",7083.0,7131.60009765625,7083.0,7105.39990234375,0],["2022-08-17",7122.0,7130.5,7082.89990234375,7127.7001953125,0],["2022-08-18",7118.7001953125,7118.7001953125,7081.0,7112.7998046875,0],["2022-08-19",7115.60009765625,7137.5,7107.89990234375,7114.5,0],["2022-08-22",7098.89990234375,7098.89990234375,7031.7001953125,7046.89990234375,0],["2022-08-23",7049.5,7049.5,6961.7998046875,6961.7998046875,0],["2022-08-24",6979.39990234375,7013.7001953125,6977.7998046875,6998.10009765625,0],["2022-08-25",7000.5,7057.7001953125,6992.0,7048.10009765625,0],["2022-08-26",7060.7998046875,7130.0,7060.7001953125,7104.10009765625,0],["2022-08-29",7077.60009765625,7079.10009765625,6943.2001953125,6965.5,0],["2022-08-30",6968.2998046875,7020.0,6967.60009765625,6998.2998046875,0],["2022-08-31",6971.39990234375,6995.0,6937.5,6986.7998046875,0],["2022-09-01",6924.89990234375,6926.7001953125,6836.5,6845.60009765625,0],["2022-09-02",6827.10009765625,6854.89990234375,6820.5,6828.7001953125,0],["2022-09-05",6828.7001953125,6858.0,6822.7998046875,6852.2001953125,0],["2022-09-06",6858.0,6888.5,6826.10009765625,6826.5,0],["2022-09-07",6820.10009765625,6821.2001953125,6719.60009765625,6729.2998046875,0],["2022-09-08",6731.60009765625,6848.7001953125,6731.60009765625,6848.7001953125,0],["2022-09-09",6858.7998046875,6898.5,6853.2001953125,6894.2001953125,0],["2022-09-12",6923.89990234375,6974.89990234375,6922.0,6964.5,0],["2022-09-13",6974.7001953125,7015.2001953125,6974.0,7009.7001953125,0],["2022-09-14",7008.2001953125,7008.2001953125,6808.60009765625,6828.60009765625,0],["2022-09-15",6831.0,6878.10009765625,6831.0,6842.89990234375,0],["2022-09-16",6825.10009765625,6825.7001953125,6736.2998046875,6739.10009765625,0],["2022-09-19",6738.2998046875,6753.89990234375,6714.7001953125,6719.89990234375,0],["2022-09-20",6743.7998046875,6808.2998046875,6740.7998046875,6806.39990234375,0],["2022-09-21",6786.60009765625,6786.60009765625,6695.0,6700.2001953125,0],["2022-09-23",6707.2998046875,6709.0,6544.89990234375,6574.7001953125,0],["2022-09-26",6541.5,6544.60009765625,6435.60009765625,6469.39990234375,0],["2022-09-27",6483.0,6509.5,6472.5,6496.2001953125,0],["2022-09-28",6510.60009765625,6516.5,6433.10009765625,6462.0,0],["2022-09-29",6488.39990234375,6594.7001953125,6488.39990234375,6555.0,0],["2022-09-30",6563.2001953125,6563.2001953125,6460.60009765625,6474.2001953125,0],["2022-10-03",6485.60009765625,6503.5,6411.89990234375,6456.89990234375,0],["2022-10-04",6486.5,6699.2998046875,6486.5,6699.2998046875,0],["2022-10-05",6719.60009765625,6819.7001953125,6719.39990234375,6815.7001953125,0],["2022-10-06",6815.60009765625,6828.2998046875,6787.39990234375,6817.5,0],["2022-10-07",6805.10009765625,6806.39990234375,6762.7001953125,6762.7998046875,0],["2022-10-10",6750.2998046875,6750.2998046875,6646.7998046875,6667.7998046875,0],["2022-10-11",6685.5,6712.5,6645.0,6645.0,0],["2022-10-12",6647.7998046875,6672.0,6633.0,6647.5,0],["2022-10-13",6641.89990234375,6683.7001953125,6638.89990234375,6642.60009765625,0],["2022-10-14",6668.60009765625,6772.60009765625,6667.7998046875,6758.7998046875,0],["2022-10-17",6758.89990234375,6758.89990234375,6645.2001953125,6664.39990234375,0],["2022-10-18",6685.2998046875,6790.7001953125,6685.2998046875,6779.2001953125,0],["2022-10-19",6778.39990234375,6822.2001953125,6777.5,6800.10009765625,0],["2022-10-20",6783.2998046875,6783.2998046875,6702.10009765625,6730.7001953125,0],["2022-10-21",6726.60009765625,6726.60009765625,6667.60009765625,6676.7998046875,0],["2022-10-24",6716.5,6823.2998046875,6716.5,6779.39990234375,0],["2022-10-25",6780.39990234375,6831.2998046875,6780.39990234375,6798.60009765625,0],["2022-10-26",6809.0,6843.2001953125,6800.7998046875,6810.89990234375,0],["2022-10-27",6829.60009765625,6873.7998046875,6824.2998046875,6845.10009765625,0],["2022-10-28",6827.0,6827.0,6776.0,6785.7001953125,0],["2022-10-31",6786.7001953125,6869.2001953125,6786.7001953125,6863.5,0],["2022-11-01",6866.5,6976.89990234375,6858.2001953125,6976.89990234375,0],["2022-11-02",6980.7998046875,7011.7001953125,6978.7998046875,6986.7001953125,0],["2022-11-03",6953.10009765625,6953.10009765625,6823.0,6857.89990234375,0],["2022-11-04",6860.60009765625,6895.0,6829.60009765625,6892.5,0],["2022-11-07",6917.10009765625,6943.39990234375,6907.7001953125,6933.7001953125,0],["2022-11-08",6939.60009765625,6968.0,6939.60009765625,6958.89990234375,0],["2022-11-09",6969.2998046875,7012.39990234375,6967.89990234375,6999.2998046875,0],["2022-11-10",6986.0,6988.10009765625,6954.5,6964.0,0],["2022-11-11",7000.10009765625,7170.60009765625,6997.7998046875,7158.0,0],["2022-11-14",7183.2001953125,7196.5,7146.2998046875,7146.2998046875,0],["2022-11-15",7133.5,7144.0,7114.2001953125,7141.60009765625,0],["2022-11-16",7142.2998046875,7142.5,7102.89990234375,7122.2001953125,0],["2022-11-17",7107.10009765625,7146.89990234375,7107.0,7135.7001953125,0],["2022-11-18",7138.2998046875,7166.2001953125,7137.7001953125,7151.7998046875,0],["2022-11-21",7151.7998046875,7174.39990234375,7131.7001953125,7139.2998046875,0],["2022-11-22",7139.2998046875,7194.10009765625,7139.2998046875,7181.2998046875,0],["2022-11-23",7231.7998046875,7250.7001953125,7231.7998046875,7247.39990234375,0],["2022-11-24",7231.7998046875,7264.60009765625,7231.7998046875,7241.7998046875,0],["2022-11-25",7239.39990234375,7268.5,7239.39990234375,7259.5,0],["2022-11-28",7247.39990234375,7247.39990234375,7216.0,7229.10009765625,0],["2022-11-29",7231.89990234375,7253.60009765625,7200.89990234375,7253.2998046875,0],["2022-11-30",7256.5,7293.7001953125,7222.2998046875,7284.2001953125,0],["2022-12-01",7306.0,7375.2001953125,7305.7001953125,7354.39990234375,0],["2022-12-02",7342.60009765625,7349.0,7292.7998046875,7301.5,0],["2022-12-05",7316.7998046875,7351.0,7303.89990234375,7325.60009765625,0],["2022-12-06",7315.60009765625,7321.10009765625,7283.0,7291.2998046875,0],["2022-12-07",7289.89990234375,7289.89990234375,7220.60009765625,7229.39990234375,0],["2022-12-08",7225.39990234375,7227.5,7170.0,7175.5,0],["2022-12-09",7186.2998046875,7217.7998046875,7184.10009765625,7213.2001953125,0],["2022-12-12",7199.7998046875,7201.2998046875,7156.5,7180.7998046875,0],["2022-12-13",7192.5,7228.10009765625,7190.2001953125,7203.2998046875,0],["2022-12-14",7208.2001953125,7253.5,7205.7998046875,7251.2998046875,0],["2022-12-15",7242.10009765625,7242.10009765625,7202.60009765625,7204.7998046875,0],["2022-12-16",7204.7998046875,7204.7998046875,7117.60009765625,7148.7001953125,0],["2022-12-19",7144.39990234375,7152.7001953125,7123.10009765625,7133.89990234375,0],["2022-12-20",7121.0,7124.39990234375,7019.5,7024.2998046875,0],["2022-12-21",7045.0,7139.10009765625,7043.7998046875,7115.10009765625,0],["2022-12-22",7119.39990234375,7167.2001953125,7119.0,7152.5,0],["2022-12-23",7152.5,7152.5,7062.89990234375,7107.7001953125,0],["2022-12-28",7111.60009765625,7124.0,7069.0,7086.39990234375,0],["2022-12-29",7074.10009765625,7074.10009765625,6993.7998046875,7020.10009765625,0],["2022-12-30",7022.7998046875,7073.39990234375,7022.7998046875,7038.7001953125,0],["2023-01-03",7046.2998046875,7071.2998046875,6905.2998046875,6946.2001953125,0],["2023-01-04",6955.2998046875,7059.2001953125,6952.60009765625,7059.2001953125,0],["2023-01-05",7059.7998046875,7099.7001953125,7053.7998046875,7063.60009765625,0],["2023-01-06",7082.7998046875,7116.7998046875,7062.0,7109.60009765625,0],["2023-01-09",7124.7001953125,7186.2001953125,7124.7001953125,7151.2998046875,0],["2023-01-10",7143.10009765625,7151.89990234375,7124.89990234375,7131.0,0],["2023-01-11",7148.10009765625,7204.0,7148.10009765625,7195.2998046875,0],["2023-01-12",7207.7001953125,7288.7001953125,7205.60009765625,7280.39990234375,0],["2023-01-13",7281.60009765625,7357.7998046875,7281.60009765625,7328.10009765625,0],["2023-01-16",7328.10009765625,7396.0,7328.10009765625,7388.2001953125,0],["2023-01-17",7370.7998046875,7399.5,7364.2001953125,7386.2998046875,0],["2023-01-18",7377.2001953125,7410.7998046875,7376.2001953125,7393.39990234375,0],["2023-01-19",7392.5,7439.7001953125,7380.10009765625,7435.2998046875,0],["2023-01-20",7437.89990234375,7457.7998046875,7427.2998046875,7452.2001953125,0],["2023-01-23",7451.2998046875,7472.7998046875,7434.5,7457.2998046875,0],["2023-01-24",7462.2998046875,7497.7998046875,7453.7998046875,7490.39990234375,0],["2023-01-25",7488.39990234375,7507.2998046875,7453.10009765625,7468.2998046875,0],["2023-01-27",7489.60009765625,7508.5,7483.0,7493.7998046875,0],["2023-01-30",7490.60009765625,7505.60009765625,7474.2998046875,7481.7001953125,0],["2023-01-31",7483.0,7516.7998046875,7463.7001953125,7476.7001953125,0],["2023-02-01",7488.10009765625,7537.7001953125,7488.10009765625,7501.7001953125,0],["2023-02-02",7505.7998046875,7548.2001953125,7505.2998046875,7511.60009765625,0],["2023-02-03",7497.2998046875,7565.0,7496.10009765625,7558.10009765625,0],["2023-02-06",7565.10009765625,7567.7001953125,7531.39990234375,7539.0,0],["2023-02-07",7534.2998046875,7553.60009765625,7495.2001953125,7504.10009765625,0],["2023-02-08",7510.60009765625,7534.89990234375,7507.10009765625,7530.10009765625,0],["2023-02-09",7521.39990234375,7521.5,7482.0,7490.2998046875,0],["2023-02-10",7485.2998046875,7486.89990234375,7428.7998046875,7433.7001953125,0],["2023-02-13",7430.89990234375,7430.89990234375,7406.0,7417.7998046875,0],["2023-02-14",7426.89990234375,7476.60009765625,7426.0,7430.89990234375,0],["2023-02-15",7440.39990234375,7440.39990234375,7337.0,7352.2001953125,0],["2023-02-16",7356.0,7422.0,7351.39990234375,7410.2998046875,0],["2023-02-17",7413.60009765625,7413.60009765625,7346.7998046875,7346.7998046875,0],["2023-02-20",7350.7998046875,7357.5,7331.2998046875,7351.5,0],["2023-02-21",7336.5,7340.7998046875,7297.0,7336.2998046875,0],["2023-02-22",7338.60009765625,7338.60009765625,7267.7998046875,7314.5,0],["2023-02-23",7291.7998046875,7306.5,7283.39990234375,7285.39990234375,0],["2023-02-24",7283.2001953125,7315.5,7278.7001953125,7307.0,0],["2023-02-27",7280.7998046875,7282.2998046875,7193.39990234375,7224.7998046875,0],["2023-02-28",7234.39990234375,7273.60009765625,7233.5,7258.39990234375,0],["2023-03-01",7258.2001953125,7271.39990234375,7216.2998046875,7251.60009765625,0],["2023-03-02",7263.0,7282.39990234375,7242.2001953125,7255.39990234375,0],["2023-03-03",7263.2998046875,7292.5,7263.0,7283.60009765625,0],["2023-03-06",7291.2001953125,7343.89990234375,7291.2001953125,7328.60009765625,0],["2023-03-07",7312.0,7370.2998046875,7302.89990234375,7364.7001953125,0],["2023-03-08",7347.7001953125,7351.2998046875,7288.7001953125,7307.7998046875,0],["2023-03-09",7292.2001953125,7328.5,7289.89990234375,7311.10009765625,0],["2023-03-10",7289.10009765625,7290.39990234375,7134.5,7144.7001953125,0],["2023-03-13",7151.0,7151.39990234375,7071.89990234375,7108.7998046875,0],["2023-03-14",7093.7001953125,7094.5,6950.60009765625,7008.89990234375,0],["2023-03-15",7027.39990234375,7068.89990234375,7019.2998046875,7068.89990234375,0],["2023-03-16",7020.10009765625,7026.7001953125,6911.10009765625,6965.5,0],["2023-03-17",6968.10009765625,6996.5,6954.2001953125,6994.7998046875,0],["2023-03-20",6994.2998046875,6994.2998046875,6895.0,6898.5,0],["2023-03-21",6919.60009765625,6991.89990234375,6918.7001953125,6955.39990234375,0],["2023-03-22",6964.89990234375,7032.0,6964.89990234375,7015.60009765625,0],["2023-03-23",6999.10009765625,6999.10009765625,6950.2998046875,6968.60009765625,0],["2023-03-24",6961.0,6961.0,6923.2001953125,6955.2001953125,0],["2023-03-27",6965.7998046875,6989.2998046875,6959.89990234375,6962.0,0],["2023-03-28",6975.10009765625,7047.39990234375,6973.39990234375,7034.10009765625,0],["2023-03-29",7034.2998046875,7052.2998046875,7011.2998046875,7050.2998046875,0],["2023-03-30",7075.89990234375,7127.2001953125,7072.0,7122.2998046875,0],["2023-03-31",7142.60009765625,7183.10009765625,7142.60009765625,7177.7998046875,0],["2023-04-03",7190.7998046875,7246.10009765625,7187.39990234375,7223.0,0],["2023-04-04",7214.10009765625,7239.0,7211.5,7236.0,0],["2023-04-05",7219.10009765625,7262.10009765625,7218.2998046875,7237.2001953125,0],["2023-04-06",7234.10009765625,7245.2998046875,7199.7001953125,7219.0,0],["2023-04-11",7235.10009765625,7322.39990234375,7235.10009765625,7309.89990234375,0],["2023-04-12",7330.60009765625,7370.10009765625,7330.60009765625,7343.89990234375,0],["2023-04-13",7339.89990234375,7345.89990234375,7312.7998046875,7324.10009765625,0],["2023-04-14",7324.2998046875,7363.5,7313.7001953125,7361.60009765625,0],["2023-04-17",7361.7998046875,7391.2001953125,7361.60009765625,7381.5,0],["2023-04-18",7379.7998046875,7379.7998046875,7341.7998046875,7360.2001953125,0],["2023-04-19",7369.0,7374.39990234375,7356.0,7365.5,0],["2023-04-20",7358.10009765625,7377.10009765625,7347.0,7362.2001953125,0],["2023-04-21",7342.7998046875,7344.60009765625,7314.89990234375,7330.39990234375,0],["2023-04-24",7314.2998046875,7332.60009765625,7307.7001953125,7322.0,0],["2023-04-26",7293.89990234375,7324.39990234375,7285.2998046875,7316.2998046875,0],["2023-04-27",7324.60009765625,7324.7001953125,7275.2998046875,7292.7001953125,0],["2023-04-28",7304.7998046875,7329.60009765625,7297.0,7309.2001953125,0],["2023-05-01",7317.60009765625,7368.0,7317.60009765625,7334.60009765625,0],["2023-05-02",7334.2001953125,7334.89990234375,7248.10009765625,7267.39990234375,0],["2023-05-03",7254.39990234375,7254.39990234375,7160.7001953125,7197.39990234375,0],["2023-05-04",7199.10009765625,7201.7001953125,7141.7998046875,7193.10009765625,0],["2023-05-05",7193.10009765625,7220.2001953125,7168.39990234375,7220.0,0],["2023-05-08",7220.2001953125,7292.39990234375,7220.2001953125,7276.5,0],["2023-05-09",7274.0,7274.0,7239.39990234375,7264.10009765625,0],["2023-05-10",7267.0,7267.10009765625,7236.2001953125,7255.7001953125,0],["2023-05-11",7251.7998046875,7266.5,7230.7998046875,7251.89990234375,0],["2023-05-12",7238.89990234375,7257.2998046875,7233.7998046875,7256.7001953125,0],["2023-05-15",7258.7998046875,7267.10009765625,7235.10009765625,7267.10009765625,0],["2023-05-16",7278.7001953125,7278.7001953125,7234.7001953125,7234.7001953125,0],["2023-05-17",7222.7001953125,7222.7001953125,7159.7998046875,7199.2001953125,0],["2023-05-18",7212.89990234375,7258.60009765625,7211.7998046875,7236.7998046875,0],["2023-05-19",7241.2998046875,7292.60009765625,7240.2998046875,7279.5,0],["2023-05-22",7278.5,7285.0,7249.60009765625,7263.2998046875,0],["2023-05-23",7263.10009765625,7288.10009765625,7259.89990234375,7259.89990234375,0],["2023-05-24",7256.60009765625,7256.60009765625,7208.60009765625,7213.7998046875,0],["2023-05-25",7194.89990234375,7199.39990234375,7130.2998046875,7138.2001953125,0],["2023-05-26",7136.89990234375,7156.0,7129.0,7154.7998046875,0],["2023-05-29",7177.39990234375,7254.7998046875,7177.2001953125,7217.39990234375,0],["2023-05-30",7217.7001953125,7227.2001953125,7204.60009765625,7209.2998046875,0],["2023-05-31",7195.39990234375,7196.89990234375,7091.2998046875,7091.2998046875,0],["2023-06-01",7087.39990234375,7131.89990234375,7077.89990234375,7110.7998046875,0],["2023-06-02",7128.7001953125,7165.7998046875,7125.89990234375,7145.10009765625,0],["2023-06-05",7173.2998046875,7233.2001953125,7173.2998046875,7216.2998046875,0],["2023-06-06",7205.39990234375,7205.39990234375,7125.89990234375,7129.60009765625,0],["2023-06-07",7140.60009765625,7164.2001953125,7118.0,7118.0,0],["2023-06-08",7130.7998046875,7132.0,7093.5,7099.7001953125,0],["2023-06-09",7108.89990234375,7131.2001953125,7108.7001953125,7122.5,0],["2023-06-13",7113.7998046875,7138.89990234375,7101.2998046875,7138.89990234375,0],["2023-06-14",7161.60009765625,7167.60009765625,7135.7001953125,7161.7001953125,0],["2023-06-15",7167.60009765625,7197.7001953125,7158.7998046875,7175.2998046875,0],["2023-06-16",7183.7001953125,7262.10009765625,7182.2001953125,7251.2001953125,0],["2023-06-19",7248.10009765625,7302.60009765625,7246.2001953125,7294.89990234375,0],["2023-06-20",7296.5,7368.39990234375,7295.5,7357.7998046875,0],["2023-06-21",7340.0,7349.10009765625,7314.89990234375,7314.89990234375,0],["2023-06-22",7308.89990234375,7308.89990234375,7187.10009765625,7195.5,0],["2023-06-23",7192.5,7195.7001953125,7087.89990234375,7099.2001953125,0],["2023-06-26",7098.39990234375,7099.5,7054.7998046875,7078.7001953125,0],["2023-06-27",7084.2001953125,7125.7001953125,7084.2001953125,7118.2001953125,0],["2023-06-28",7122.60009765625,7215.2001953125,7122.60009765625,7196.5,0],["2023-06-29",7191.2998046875,7223.2001953125,7189.2001953125,7194.89990234375,0],["2023-06-30",7198.7001953125,7209.0,7165.7001953125,7203.2998046875,0],["2023-07-03",7204.7998046875,7251.60009765625,7199.5,7246.10009765625,0],["2023-07-04",7248.2998046875,7285.7998046875,7232.10009765625,7279.0,0],["2023-07-05",7276.7001953125,7281.7998046875,7247.60009765625,7253.2001953125,0],["2023-07-06",7242.5,7243.7998046875,7145.5,7163.39990234375,0],["2023-07-07",7143.2001953125,7143.2001953125,7023.60009765625,7042.2998046875,0],["2023-07-10",7050.2001953125,7085.2001953125,6998.10009765625,7004.0,0],["2023-07-11",7018.7001953125,7108.89990234375,7017.60009765625,7108.89990234375,0],["2023-07-12",7124.7001953125,7158.5,7124.10009765625,7135.7001953125,0],["2023-07-13",7152.60009765625,7256.5,7150.7998046875,7246.89990234375,0],["2023-07-14",7257.10009765625,7313.7001953125,7256.0,7303.10009765625,0],["2023-07-17",7300.10009765625,7307.89990234375,7278.39990234375,7298.5,0],["2023-07-18",7285.0,7291.0,7261.10009765625,7283.7998046875,0],["2023-07-19",7293.10009765625,7333.10009765625,7293.0,7323.7001953125,0],["2023-07-20",7328.10009765625,7383.2998046875,7322.89990234375,7325.0,0],["2023-07-21",7323.89990234375,7324.5,7288.7998046875,7313.89990234375,0],["2023-07-24",7313.2998046875,7333.2001953125,7306.39990234375,7306.39990234375,0],["2023-07-25",7324.7998046875,7344.89990234375,7317.89990234375,7339.7001953125,0],["2023-07-26",7365.10009765625,7421.2998046875,7339.7001953125,7402.0,0],["2023-07-27",7393.89990234375,7472.2998046875,7388.0,7455.89990234375,0],["2023-07-28",7450.0,7451.2998046875,7356.39990234375,7403.60009765625,0],["2023-07-31",7403.60009765625,7434.2998046875,7374.2998046875,7410.39990234375,0],["2023-08-01",7410.39990234375,7470.10009765625,7410.39990234375,7450.7001953125,0],["2023-08-02",7450.7001953125,7450.7001953125,7342.5,7354.60009765625,0],["2023-08-03",7354.60009765625,7354.60009765625,7287.89990234375,7311.7001953125,0],["2023-08-04",7311.7001953125,7325.39990234375,7285.5,7325.2998046875,0],["2023-08-07",7325.2998046875,7325.7001953125,7294.60009765625,7309.2001953125,0],["2023-08-08",7315.2001953125,7342.5,7311.0,7311.10009765625,0],["2023-08-09",7309.2998046875,7341.5,7308.0,7338.0,0],["2023-08-10",7341.2001953125,7357.39990234375,7320.89990234375,7357.39990234375,0],["2023-08-11",7350.7001953125,7361.2001953125,7329.2998046875,7340.10009765625,0],["2023-08-14",7330.2998046875,7331.0,7259.10009765625,7277.0,0],["2023-08-15",7272.7001953125,7329.2998046875,7271.89990234375,7305.0,0],["2023-08-16",7284.5,7284.5,7185.2001953125,7195.2001953125,0],["2023-08-17",7190.7998046875,7191.2998046875,7106.7998046875,7146.0,0],["2023-08-18",7151.5,7167.7001953125,7124.5,7148.10009765625,0],["2023-08-21",7145.7998046875,7145.89990234375,7115.5,7115.5,0],["2023-08-22",7105.60009765625,7125.0,7090.0,7121.60009765625,0],["2023-08-23",7115.7998046875,7174.2001953125,7115.7998046875,7148.39990234375,0],["2023-08-24",7151.39990234375,7194.39990234375,7149.89990234375,7182.10009765625,0],["2023-08-25",7162.7998046875,7164.2998046875,7091.7998046875,7115.2001953125,0],["2023-08-28",7120.7998046875,7161.7001953125,7120.7998046875,7159.7998046875,0],["2023-08-29",7163.60009765625,7210.5,7159.2001953125,7210.5,0],["2023-08-30",7219.5,7317.89990234375,7219.5,7297.7001953125,0],["2023-08-31",7295.39990234375,7310.10009765625,7291.2998046875,7305.2998046875,0],["2023-09-01",7294.39990234375,7295.89990234375,7268.10009765625,7278.2998046875,0],["2023-09-04",7278.2998046875,7340.89990234375,7278.2998046875,7318.7998046875,0],["2023-09-05",7319.10009765625,7319.39990234375,7270.60009765625,7314.2998046875,0],["2023-09-06",7313.7998046875,7314.0,7253.2001953125,7257.10009765625,0],["2023-09-07",7225.2998046875,7225.7998046875,7157.10009765625,7171.0,0],["2023-09-08",7166.7001953125,7178.0,7134.7998046875,7156.7001953125,0],["2023-09-11",7161.39990234375,7192.2998046875,7134.0,7192.2998046875,0],["2023-09-12",7201.7998046875,7208.2998046875,7155.7998046875,7206.89990234375,0],["2023-09-13",7201.5,7201.5,7140.60009765625,7153.89990234375,0],["2023-09-14",7148.60009765625,7199.7001953125,7146.0,7186.5,0],["2023-09-15",7213.5,7319.7998046875,7213.5,7279.0,0],["2023-09-18",7273.60009765625,7274.5,7223.5,7230.39990234375,0],["2023-09-19",7221.60009765625,7221.60009765625,7187.5,7196.60009765625,0],["2023-09-20",7196.60009765625,7196.60009765625,7148.89990234375,7163.2998046875,0],["2023-09-21",7163.2998046875,7163.2998046875,7058.60009765625,7065.2001953125,0],["2023-09-22",7065.2001953125,7068.7998046875,6957.2001953125,7068.7998046875,0],["2023-09-25",7068.7998046875,7076.5,7022.89990234375,7076.5,0],["2023-09-26",7076.5,7076.5,7023.7998046875,7038.2001953125,0],["2023-09-27",7038.2001953125,7038.2001953125,7002.7998046875,7030.2998046875,0],["2023-09-28",7030.2998046875,7052.7001953125,7003.39990234375,7024.7998046875,0],["2023-09-29",7024.7998046875,7065.2998046875,7024.7998046875,7048.60009765625,0],["2023-10-02",7048.60009765625,7051.5,7014.89990234375,7033.2001953125,0],["2023-10-03",7010.10009765625,7010.10009765625,6908.2998046875,6943.39990234375,0],["2023-10-04",6943.39990234375,6943.39990234375,6871.0,6890.2001953125,0],["2023-10-05",6890.2001953125,6935.0,6885.5,6925.5,0],["2023-10-06",6925.5,6972.89990234375,6922.60009765625,6954.2001953125,0],["2023-10-09",6954.2001953125,6998.89990234375,6954.2001953125,6970.2001953125,0],["2023-10-10",6972.7001953125,7058.39990234375,6971.7001953125,7040.60009765625,0],["2023-10-11",7040.60009765625,7092.7001953125,7040.60009765625,7088.39990234375,0],["2023-10-12",7088.39990234375,7112.7001953125,7083.2001953125,7091.0,0],["2023-10-13",7084.10009765625,7084.10009765625,7016.7998046875,7051.0,0],["2023-10-16",7051.0,7051.0,7022.60009765625,7026.5,0],["2023-10-17",7042.60009765625,7100.2998046875,7042.60009765625,7056.10009765625,0],["2023-10-18",7056.10009765625,7078.5,7044.60009765625,7077.60009765625,0],["2023-10-19",7077.60009765625,7077.60009765625,6952.2998046875,6981.60009765625,0],["2023-10-20",6960.89990234375,6961.2998046875,6878.2998046875,6900.7001953125,0],["2023-10-23",6900.7001953125,6900.7001953125,6831.2998046875,6844.10009765625,0],["2023-10-24",6844.10009765625,6878.5,6837.7001953125,6856.89990234375,0],["2023-10-25",6856.89990234375,6897.39990234375,6832.2001953125,6854.2998046875,0],["2023-10-26",6854.2998046875,6854.2998046875,6777.39990234375,6812.2998046875,0],["2023-10-27",6812.2998046875,6845.7001953125,6809.7001953125,6826.89990234375,0],["2023-10-30",6826.89990234375,6829.5,6751.2998046875,6772.89990234375,0],["2023-10-31",6772.89990234375,6816.39990234375,6770.39990234375,6780.7001953125,0],["2023-11-01",6780.7001953125,6838.2998046875,6780.7001953125,6838.2998046875,0],["2023-11-02",6838.2998046875,6928.5,6838.2998046875,6899.7001953125,0],["2023-11-03",6899.7001953125,6989.39990234375,6899.7001953125,6978.2001953125,0],["2023-11-06",6978.2001953125,7009.10009765625,6978.0,6997.39990234375,0],["2023-11-07",6997.39990234375,7001.2998046875,6951.89990234375,6977.10009765625,0],["2023-11-08",6977.10009765625,6999.5,6967.39990234375,6995.39990234375,0],["2023-11-09",6995.39990234375,7045.5,6995.39990234375,7014.89990234375,0],["2023-11-10",7014.89990234375,7018.2001953125,6964.2001953125,6976.5,0],["2023-11-13",6976.5,6984.0,6948.7998046875,6948.7998046875,0],["2023-11-14",6948.7998046875,7013.0,6948.7998046875,7006.7001953125,0],["2023-11-15",7006.7001953125,7125.60009765625,7006.7001953125,7105.89990234375,0],["2023-11-16",7105.89990234375,7109.7998046875,7050.10009765625,7058.39990234375,0],["2023-11-17",7058.2001953125,7062.2998046875,7036.5,7049.39990234375,0],["2023-11-20",7049.39990234375,7072.39990234375,7048.5,7058.39990234375,0],["2023-11-21",7058.39990234375,7089.60009765625,7058.39990234375,7078.2001953125,0],["2023-11-22",7078.2001953125,7090.39990234375,7061.89990234375,7073.39990234375,0],["2023-11-23",7073.39990234375,7073.39990234375,7026.89990234375,7029.2001953125,0],["2023-11-24",7029.2001953125,7064.7998046875,7028.2001953125,7040.7998046875,0],["2023-11-27",7040.7998046875,7054.2998046875,6987.60009765625,6987.60009765625,0],["2023-11-28",6987.0,7049.2001953125,6985.5,7015.2001953125,0],["2023-11-29",7015.2001953125,7056.60009765625,7014.10009765625,7035.2998046875,0],["2023-11-30",7035.2998046875,7087.2998046875,7022.60009765625,7087.2998046875,0],["2023-12-01",7087.2998046875,7087.2998046875,7041.39990234375,7073.2001953125,0],["2023-12-04",7073.2001953125,7167.60009765625,7073.2001953125,7124.7001953125,0],["2023-12-05",7124.7001953125,7124.7001953125,7041.10009765625,7061.60009765625,0],["2023-12-06",7061.60009765625,7194.0,7061.60009765625,7178.39990234375,0],["2023-12-07",7178.39990234375,7178.89990234375,7150.39990234375,7173.2998046875,0],["2023-12-08",7173.2998046875,7194.89990234375,7143.2998046875,7194.89990234375,0],["2023-12-11",7194.89990234375,7226.7998046875,7189.89990234375,7199.0,0],["2023-12-12",7199.0,7241.2998046875,7196.2998046875,7235.2998046875,0],["2023-12-13",7235.2998046875,7271.10009765625,7234.2998046875,7257.7998046875,0],["2023-12-14",7257.7998046875,7380.2001953125,7257.7998046875,7377.89990234375,0],["2023-12-15",7377.89990234375,7462.2001953125,7377.89990234375,7442.7001953125,0],["2023-12-18",7436.89990234375,7444.0,7406.39990234375,7426.39990234375,0],["2023-12-19",7426.39990234375,7494.10009765625,7425.10009765625,7489.10009765625,0],["2023-12-20",7489.10009765625,7552.2998046875,7489.10009765625,7537.89990234375,0],["2023-12-21",7537.89990234375,7537.89990234375,7486.89990234375,7504.10009765625,0],["2023-12-22",7504.10009765625,7521.89990234375,7497.0,7501.60009765625,0],["2023-12-27",7501.60009765625,7593.39990234375,7501.60009765625,7561.2001953125,0],["2023-12-28",7561.2001953125,7614.2998046875,7561.2001953125,7614.2998046875,0],["2023-12-29",7614.2998046875,7614.2998046875,7576.7001953125,7590.7998046875,0],["2024-01-02",7590.7998046875,7632.7001953125,7584.5,7627.7998046875,0],["2024-01-03",7627.7998046875,7627.7998046875,7521.89990234375,7523.2001953125,0],["2024-01-04",7523.2001953125,7529.89990234375,7481.10009765625,7494.10009765625,0],["2024-01-05",7492.5,7514.2998046875,7488.2001953125,7489.10009765625,0],["2024-01-08",7489.10009765625,7504.2001953125,7441.7998046875,7451.5,0],["2024-01-09",7464.7001953125,7541.89990234375,7464.7001953125,7520.5,0],["2024-01-10",7520.5,7520.5,7465.2001953125,7468.5,0],["2024-01-11",7468.5,7517.2001953125,7467.2001953125,7506.0,0],["2024-01-12",7506.0,7506.0,7474.2998046875,7498.2998046875,0],["2024-01-15",7495.2998046875,7505.10009765625,7477.60009765625,7496.2998046875,0],["2024-01-16",7496.2998046875,7496.2998046875,7402.2998046875,7414.7998046875,0],["2024-01-17",7414.7998046875,7418.89990234375,7372.60009765625,7393.10009765625,0],["2024-01-18",7371.5,7372.10009765625,7322.0,7346.5,0],["2024-01-19",7346.5,7446.7998046875,7346.5,7421.2001953125,0],["2024-01-22",7428.7001953125,7483.0,7428.2998046875,7476.60009765625,0],["2024-01-23",7476.60009765625,7530.2998046875,7476.60009765625,7514.89990234375,0],["2024-01-24",7514.89990234375,7536.39990234375,7498.89990234375,7519.2001953125,0],["2024-01-25",7519.2001953125,7558.7998046875,7519.2001953125,7555.39990234375,0],["2024-01-29",7544.39990234375,7583.60009765625,7544.2998046875,7578.39990234375,0],["2024-01-30",7578.39990234375,7630.5,7578.39990234375,7600.2001953125,0],["2024-01-31",7600.2001953125,7682.2998046875,7570.2001953125,7680.7001953125,0],["2024-02-01",7680.7001953125,7680.7001953125,7579.5,7588.2001953125,0],["2024-02-02",7588.2001953125,7703.60009765625,7588.2001953125,7699.39990234375,0],["2024-02-05",7699.39990234375,7699.39990234375,7593.2998046875,7625.89990234375,0],["2024-02-06",7625.89990234375,7625.89990234375,7542.0,7581.60009765625,0],["2024-02-07",7615.7998046875,7656.0,7615.7998046875,7624.89990234375,0],["2024-02-08",7615.7998046875,7662.39990234375,7615.7998046875,7639.2001953125,0],["2024-02-09",7639.2998046875,7655.89990234375,7628.5,7644.7998046875,0],["2024-02-12",7644.7998046875,7644.7998046875,7609.39990234375,7614.89990234375,0],["2024-02-13",7614.89990234375,7632.7001953125,7599.0,7603.60009765625,0],["2024-02-14",7603.60009765625,7603.60009765625,7489.39990234375,7547.7001953125,0],["2024-02-15",7547.7001953125,7621.2998046875,7538.7001953125,7605.7001953125,0],["2024-02-16",7605.7001953125,7681.10009765625,7605.7001953125,7658.2998046875,0],["2024-02-19",7658.2998046875,7683.2998046875,7653.2001953125,7665.10009765625,0],["2024-02-20",7665.10009765625,7670.89990234375,7633.7998046875,7659.0,0],["2024-02-21",7608.39990234375,7612.2001953125,7588.2998046875,7597.7998046875,0],["2024-02-22",7608.39990234375,7616.39990234375,7584.7001953125,7611.2001953125,0],["2024-02-23",7611.2001953125,7661.2001953125,7611.2001953125,7643.60009765625,0],["2024-02-26",7643.60009765625,7683.2998046875,7636.5,7652.7998046875,0],["2024-02-27",7652.7998046875,7664.7998046875,7610.7998046875,7663.0,0],["2024-02-28",7663.0,7682.2998046875,7637.60009765625,7660.39990234375,0],["2024-02-29",7660.39990234375,7703.7998046875,7631.0,7698.7001953125,0],["2024-03-01",7698.7001953125,7745.60009765625,7696.5,7745.60009765625,0],["2024-03-04",7745.60009765625,7769.10009765625,7726.39990234375,7735.7998046875,0],["2024-03-05",7735.7998046875,7752.2001953125,7711.7001953125,7724.2001953125,0],["2024-03-06",7724.2001953125,7738.2001953125,7695.2001953125,7733.5,0],["2024-03-07",7733.5,7767.10009765625,7719.5,7763.7001953125,0],["2024-03-08",7763.7001953125,7853.10009765625,7763.7001953125,7847.0,0],["2024-03-11",7847.0,7847.0,7696.7998046875,7704.2001953125,0],["2024-03-12",7704.2001953125,7736.7001953125,7701.2001953125,7712.5,0],["2024-03-13",7712.5,7741.7998046875,7710.60009765625,7729.39990234375,0],["2024-03-14",7729.39990234375,7744.2001953125,7700.39990234375,7713.60009765625,0],["2024-03-15",7713.60009765625,7713.60009765625,7591.39990234375,7670.2998046875,0],["2024-03-18",7670.2998046875,7679.5,7642.0,7675.7998046875,0],["2024-03-19",7675.7998046875,7708.0,7666.89990234375,7703.2001953125,0],["2024-03-20",7703.2001953125,7738.10009765625,7694.60009765625,7695.7998046875,0],["2024-03-21",7695.7998046875,7787.2001953125,7695.7998046875,7782.0,0],["2024-03-22",7782.0,7786.7998046875,7738.60009765625,7770.60009765625,0],["2024-03-25",7770.60009765625,7844.39990234375,7770.60009765625,7811.89990234375,0],["2024-03-26",7811.89990234375,7812.2998046875,7775.7001953125,7780.2001953125,0],["2024-03-27",7780.2001953125,7819.60009765625,7771.7998046875,7819.60009765625,0],["2024-03-28",7819.60009765625,7901.2001953125,7819.60009765625,7896.89990234375,0],["2024-04-02",7896.89990234375,7910.5,7867.7998046875,7887.89990234375,0],["2024-04-03",7887.89990234375,7895.7001953125,7770.89990234375,7782.5,0],["2024-04-04",7782.5,7834.39990234375,7782.5,7817.2998046875,0],["2024-04-05",7817.2998046875,7817.2998046875,7741.5,7773.2998046875,0],["2024-04-08",7773.2998046875,7801.5,7769.39990234375,7789.10009765625,0],["2024-04-09",7789.10009765625,7835.10009765625,7789.10009765625,7824.2001953125,0],["2024-04-10",7824.2001953125,7869.2998046875,7824.2001953125,7848.5,0],["2024-04-11",7848.5,7848.5,7752.10009765625,7813.60009765625,0],["2024-04-12",7813.60009765625,7813.60009765625,7765.2998046875,7788.10009765625,0],["2024-04-15",7788.10009765625,7788.89990234375,7735.2001953125,7752.5,0],["2024-04-16",7752.5,7752.5,7585.7998046875,7612.5,0],["2024-04-17",7612.5,7636.60009765625,7596.7001953125,7605.60009765625,0],["2024-04-18",7605.60009765625,7656.7998046875,7605.60009765625,7642.10009765625,0],["2024-04-19",7642.10009765625,7642.10009765625,7492.60009765625,7567.2998046875,0],["2024-04-22",7567.2998046875,7678.60009765625,7567.2998046875,7649.2001953125,0],["2024-04-23",7649.2001953125,7694.89990234375,7648.5,7683.5,0],["2024-04-24",7683.5,7724.0,7679.7001953125,7683.0,0],["2024-04-26",7683.0,7683.0,7568.10009765625,7575.89990234375,0],["2024-04-29",7575.89990234375,7646.39990234375,7575.89990234375,7637.39990234375,0],["2024-04-30",7637.39990234375,7664.10009765625,7623.39990234375,7664.10009765625,0],["2024-05-01",7664.10009765625,7664.10009765625,7556.5,7569.89990234375,0],["2024-05-02",7569.89990234375,7616.0,7569.89990234375,7587.0,0],["2024-05-03",7587.0,7640.2001953125,7587.0,7629.0,0],["2024-05-06",7629.0,7684.10009765625,7629.0,7682.39990234375,0],["2024-05-07",7682.39990234375,7793.2998046875,7682.39990234375,7793.2998046875,0],["2024-05-08",7793.2998046875,7814.89990234375,7788.10009765625,7804.5,0],["2024-05-09",7804.2998046875,7804.2998046875,7715.2001953125,7721.60009765625,0],["2024-05-10",7721.60009765625,7768.5,7721.60009765625,7749.0,0],["2024-05-13",7749.0,7750.0,7721.5,7750.0,0],["2024-05-14",7750.0,7750.0,7714.60009765625,7726.7998046875,0],["2024-05-15",7726.7998046875,7784.7998046875,7726.7998046875,7753.7001953125,0],["2024-05-16",7753.7001953125,7900.2001953125,7753.7001953125,7881.2998046875,0],["2024-05-17",7881.2998046875,7885.10009765625,7810.2998046875,7814.39990234375,0],["2024-05-20",7814.39990234375,7873.7998046875,7814.39990234375,7863.7001953125,0],["2024-05-21",7863.7001953125,7870.2001953125,7841.5,7851.7001953125,0],["2024-05-22",7851.7001953125,7879.60009765625,7848.10009765625,7848.10009765625,0],["2024-05-23",7848.10009765625,7848.10009765625,7764.60009765625,7811.7998046875,0],["2024-05-24",7811.7998046875,7811.7998046875,7716.89990234375,7727.60009765625,0],["2024-05-27",7734.2998046875,7793.2001953125,7734.2998046875,7788.2998046875,0],["2024-05-28",7788.2998046875,7801.39990234375,7765.7001953125,7766.7001953125,0],["2024-05-29",7766.7001953125,7766.7001953125,7660.89990234375,7665.60009765625,0],["2024-05-30",7665.60009765625,7665.60009765625,7601.5,7628.2001953125,0],["2024-05-31",7628.2001953125,7701.7001953125,7628.2001953125,7701.7001953125,0],["2024-06-03",7701.7001953125,7779.0,7701.7001953125,7761.0,0],["2024-06-04",7761.0,7768.2001953125,7737.10009765625,7737.10009765625,0],["2024-06-05",7737.10009765625,7774.2998046875,7728.60009765625,7769.0,0],["2024-06-06",7769.0,7837.7998046875,7769.0,7821.7998046875,0],["2024-06-07",7821.7998046875,7861.7998046875,7821.7998046875,7860.0,0],["2024-06-11",7860.0,7860.0,7735.10009765625,7755.39990234375,0],["2024-06-12",7755.39990234375,7755.39990234375,7699.2001953125,7715.5,0],["2024-06-13",7715.5,7777.7998046875,7714.0,7749.7001953125,0],["2024-06-14",7749.7001953125,7751.7998046875,7718.0,7724.2998046875,0],["2024-06-17",7724.2998046875,7730.10009765625,7698.2001953125,7700.2998046875,0],["2024-06-18",7700.2998046875,7780.39990234375,7700.2998046875,7778.10009765625,0],["2024-06-19",7778.10009765625,7787.5,7755.2001953125,7769.7001953125,0],["2024-06-20",7769.7001953125,7772.0,7753.39990234375,7769.39990234375,0],["2024-06-21",7769.39990234375,7796.89990234375,7753.89990234375,7796.0,0],["2024-06-24",7796.0,7796.10009765625,7730.5,7733.7001953125,0],["2024-06-25",7737.0,7838.7998046875,7737.0,7838.7998046875,0],["2024-06-26",7838.7998046875,7838.7998046875,7750.5,7783.0,0],["2024-06-27",7783.0,7783.0,7654.2001953125,7759.60009765625,0],["2024-06-28",7759.60009765625,7819.0,7754.89990234375,7767.5,0],["2024-07-01",7767.5,7767.5,7710.2998046875,7750.7001953125,0],["2024-07-02",7750.7001953125,7754.39990234375,7702.5,7718.2001953125,0],["2024-07-03",7718.2001953125,7744.10009765625,7718.2001953125,7739.89990234375,0],["2024-07-04",7739.89990234375,7835.7001953125,7739.89990234375,7831.7998046875,0],["2024-07-05",7831.7998046875,7831.7998046875,7807.7001953125,7822.2998046875,0],["2024-07-08",7822.2998046875,7822.2998046875,7759.5,7763.2001953125,0],["2024-07-09",7763.2001953125,7832.2998046875,7763.2001953125,7829.7001953125,0],["2024-07-10",7829.7001953125,7829.7001953125,7782.0,7816.7998046875,0],["2024-07-11",7816.7998046875,7902.60009765625,7816.7998046875,7889.60009765625,0],["2024-07-12",7889.60009765625,7969.10009765625,7889.0,7959.2998046875,0],["2024-07-15",7959.2998046875,8037.2998046875,7959.2998046875,8017.60009765625,0],["2024-07-16",8017.60009765625,8018.0,7996.89990234375,7999.2998046875,0],["2024-07-17",7999.2998046875,8083.7001953125,7999.2998046875,8057.89990234375,0],["2024-07-18",8057.89990234375,8070.39990234375,8026.2001953125,8036.5,0],["2024-07-19",8036.5,8036.5,7923.60009765625,7971.60009765625,0],["2024-07-22",7971.60009765625,7971.60009765625,7902.39990234375,7931.7001953125,0],["2024-07-23",7931.7001953125,7993.2998046875,7931.7001953125,7971.10009765625,0],["2024-07-24",7971.10009765625,7973.7998046875,7944.2998046875,7963.7001953125,0],["2024-07-25",7963.7001953125,7963.7001953125,7861.2001953125,7861.2001953125,0],["2024-07-26",7861.2001953125,7938.2998046875,7861.2001953125,7921.2998046875,0],["2024-07-29",7921.2998046875,8000.0,7921.2998046875,7989.60009765625,0],["2024-07-30",7989.60009765625,7989.60009765625,7894.2998046875,7953.2001953125,0],["2024-07-31",7953.2001953125,8092.2998046875,7952.7998046875,8092.2998046875,0],["2024-08-01",8092.2998046875,8148.7001953125,8092.2998046875,8114.7001953125,0],["2024-08-02",8114.7001953125,8114.7001953125,7920.0,7943.2001953125,0],["2024-08-05",7943.2001953125,7943.2001953125,7635.5,7649.60009765625,0],["2024-08-06",7649.60009765625,7713.7001953125,7628.10009765625,7680.60009765625,0],["2024-08-07",7680.60009765625,7738.2001953125,7643.2998046875,7699.7998046875,0],["2024-08-08",7699.7998046875,7703.39990234375,7644.2001953125,7682.0,0],["2024-08-09",7682.0,7795.10009765625,7682.0,7777.7001953125,0],["2024-08-12",7777.7001953125,7836.7998046875,7777.7001953125,7813.7001953125,0],["2024-08-13",7813.7001953125,7835.2001953125,7801.60009765625,7826.7998046875,0],["2024-08-14",7826.7998046875,7910.2001953125,7826.7998046875,7850.7001953125,0],["2024-08-15",7850.7001953125,7898.7001953125,7846.60009765625,7865.5,0],["2024-08-16",7865.5,7976.89990234375,7865.5,7971.10009765625,0],["2024-08-19",7971.10009765625,7990.89990234375,7950.60009765625,7980.39990234375,0],["2024-08-20",7980.39990234375,8025.2001953125,7980.39990234375,7997.7001953125,0],["2024-08-21",7997.7001953125,8010.5,7951.5,8010.5,0],["2024-08-22",8010.5,8039.7001953125,8010.5,8027.0,0],["2024-08-23",8027.0,8027.0,7990.2998046875,8023.89990234375,0],["2024-08-26",8023.89990234375,8086.7001953125,8023.89990234375,8084.5,0],["2024-08-27",8084.5,8107.2998046875,8062.39990234375,8071.2001953125,0],["2024-08-28",8071.2001953125,8071.39990234375,8008.89990234375,8071.39990234375,0],["2024-08-29",8071.39990234375,8071.39990234375,8017.7001953125,8045.10009765625,0],["2024-08-30",8045.10009765625,8091.89990234375,8045.10009765625,8091.89990234375,0],["2024-09-02",8091.7998046875,8116.89990234375,8041.2998046875,8109.89990234375,0],["2024-09-03",8109.89990234375,8110.2001953125,8073.7001953125,8103.2001953125,0],["2024-09-04",8103.2001953125,8103.2001953125,7928.5,7950.5,0],["2024-09-05",7950.5,7991.7998046875,7950.5,7982.39990234375,0],["2024-09-06",7982.39990234375,8030.2998046875,7982.39990234375,8013.39990234375,0],["2024-09-09",8013.39990234375,8013.39990234375,7918.89990234375,7988.10009765625,0],["2024-09-10",7988.10009765625,8057.89990234375,7988.10009765625,8011.89990234375,0],["2024-09-11",8011.89990234375,8024.5,7963.89990234375,7987.89990234375,0],["2024-09-12",8075.7001953125,8075.7001953125,8075.7001953125,8075.7001953125,0],["2024-09-13",8075.7001953125,8143.60009765625,8075.7001953125,8099.89990234375,0],["2024-09-16",8099.89990234375,8145.0,8099.89990234375,8121.60009765625,0],["2024-09-17",8121.60009765625,8150.5,8121.60009765625,8140.89990234375,0],["2024-09-18",8140.89990234375,8153.5,8114.10009765625,8142.10009765625,0],["2024-09-19",8142.10009765625,8200.2998046875,8133.10009765625,8191.89990234375,0],["2024-09-20",8191.89990234375,8246.2001953125,8188.0,8209.5,0],["2024-09-23",8209.5,8209.5,8131.5,8152.89990234375,0],["2024-09-24",8152.89990234375,8172.7001953125,8111.2998046875,8142.0,0],["2024-09-25",8142.0,8179.10009765625,8115.0,8126.39990234375,0],["2024-09-26",8126.39990234375,8207.7001953125,8126.39990234375,8203.7001953125,0],["2024-09-27",8203.7001953125,8225.5,8203.7001953125,8212.2001953125,0],["2024-09-30",8212.2001953125,8285.7001953125,8212.2001953125,8269.7998046875,0],["2024-10-01",8269.7998046875,8269.7998046875,8186.60009765625,8208.900390625,0],["2024-10-02",8208.900390625,8214.900390625,8176.7998046875,8198.2001953125,0],["2024-10-03",8198.2001953125,8221.7001953125,8186.10009765625,8205.2001953125,0],["2024-10-04",8205.2001953125,8205.2001953125,8107.60009765625,8150.0,0],["2024-10-07",8150.0,8210.599609375,8147.5,8205.400390625,0],["2024-10-08",8205.400390625,8223.5,8164.7998046875,8176.89990234375,0],["2024-10-09",8176.89990234375,8226.7001953125,8173.7998046875,8187.39990234375,0],["2024-10-10",8187.39990234375,8242.7998046875,8187.39990234375,8223.0,0],["2024-10-11",8223.0,8228.2998046875,8200.0,8214.5,0],["2024-10-14",8214.5,8271.7998046875,8214.5,8252.7998046875,0],["2024-10-15",8252.7998046875,8331.7001953125,8252.7998046875,8318.400390625,0],["2024-10-16",8318.400390625,8318.400390625,8274.2998046875,8284.7001953125,0],["2024-10-17",8284.7001953125,8384.5,8284.7001953125,8355.900390625,0],["2024-10-18",8355.900390625,8355.900390625,8261.5,8283.2001953125,0],["2024-10-21",8283.7998046875,8356.400390625,8283.7998046875,8344.400390625,0],["2024-10-22",8344.400390625,8344.400390625,8201.599609375,8205.7001953125,0],["2024-10-23",8205.7001953125,8232.599609375,8196.2001953125,8216.0,0],["2024-10-24",8216.0,8247.5,8183.7998046875,8206.2998046875,0],["2024-10-25",8206.2998046875,8248.099609375,8206.2998046875,8211.2998046875,0],["2024-10-28",8211.2998046875,8226.5,8199.7001953125,8221.5,0],["2024-10-29",8221.5,8272.099609375,8221.5,8249.2001953125,0],["2024-10-30",8249.2001953125,8259.400390625,8167.2998046875,8180.39990234375,0],["2024-10-31",8180.39990234375,8184.39990234375,8129.60009765625,8160.0,0],["2024-11-01",8160.0,8160.0,8063.2001953125,8118.7998046875,0],["2024-11-04",8118.7998046875,8180.39990234375,8118.7998046875,8164.60009765625,0],["2024-11-05",8164.60009765625,8165.10009765625,8113.39990234375,8131.7998046875,0],["2024-11-06",8131.7998046875,8224.2001953125,8131.7998046875,8199.5,0],["2024-11-07",8226.2998046875,8301.2001953125,8226.2998046875,8285.599609375,0],["2024-11-08",8226.2998046875,8319.400390625,8226.2998046875,8295.099609375,0],["2024-11-11",8295.099609375,8295.099609375,8246.7001953125,8266.2001953125,0],["2024-11-12",8266.2001953125,8266.2001953125,8215.7998046875,8255.599609375,0],["2024-11-13",8255.599609375,8255.599609375,8139.10009765625,8193.400390625,0],["2024-11-14",8193.400390625,8239.400390625,8193.400390625,8224.0,0],["2024-11-15",8224.0,8285.2001953125,8224.0,8285.2001953125,0],["2024-11-18",8285.2001953125,8317.7001953125,8244.2998046875,8300.2001953125,0],["2024-11-19",8300.2001953125,8446.400390625,8300.2001953125,8374.0,0],["2024-11-20",8374.0,8379.7998046875,8318.2001953125,8326.2998046875,0],["2024-11-21",8326.2998046875,8362.7998046875,8305.400390625,8323.0,0],["2024-11-22",8323.0,8416.400390625,8323.0,8393.7998046875,0],["2024-11-25",8393.7998046875,8462.099609375,8393.7998046875,8417.599609375,0],["2024-11-26",8417.599609375,8433.0,8352.7998046875,8359.400390625,0],["2024-11-27",8359.400390625,8417.2998046875,8359.400390625,8406.7001953125,0],["2024-11-28",8406.7001953125,8477.099609375,8406.7001953125,8444.2998046875,0],["2024-11-29",8444.2998046875,8444.2998046875,8390.099609375,8436.2001953125,0],["2024-12-02",8436.2001953125,8466.400390625,8434.599609375,8447.900390625,0],["2024-12-03",8447.900390625,8514.5,8447.900390625,8495.2001953125,0],["2024-12-04",8495.2001953125,8497.7998046875,8429.2001953125,8462.599609375,0],["2024-12-05",8462.599609375,8494.5,8462.2998046875,8474.900390625,0],["2024-12-06",8474.900390625,8474.900390625,8419.099609375,8420.900390625,0],["2024-12-09",8420.900390625,8423.0,8371.099609375,8423.0,0],["2024-12-10",8423.0,8447.7001953125,8360.099609375,8393.0,0],["2024-12-11",8393.0,8395.900390625,8342.099609375,8353.599609375,0],["2024-12-12",8353.599609375,8386.400390625,8326.599609375,8330.2998046875,0],["2024-12-13",8330.2998046875,8330.2998046875,8263.5,8296.0,0],["2024-12-16",8296.0,8296.0,8241.0,8249.5,0],["2024-12-17",8249.5,8327.2998046875,8236.7001953125,8314.0,0],["2024-12-18",8314.0,8342.900390625,8296.5,8309.400390625,0],["2024-12-19",8309.400390625,8309.400390625,8125.7001953125,8168.2001953125,0],["2024-12-20",8168.2001953125,8168.2001953125,8051.2001953125,8067.0,0],["2024-12-23",8067.0,8201.599609375,8067.0,8201.599609375,0],["2024-12-24",8201.599609375,8226.7998046875,8193.5,8220.900390625,0],["2024-12-27",8220.900390625,8281.400390625,8220.2001953125,8261.7998046875,0],["2024-12-30",8261.7998046875,8261.7998046875,8184.2001953125,8235.0,0],["2024-12-31",8235.0,8235.0,8159.10009765625,8159.10009765625,0],["2025-01-02",8159.10009765625,8204.2001953125,8146.60009765625,8201.2001953125,0],["2025-01-03",8201.2001953125,8263.900390625,8200.2001953125,8250.5,0],["2025-01-06",8257.400390625,8292.400390625,8257.400390625,8288.5,0],["2025-01-07",8257.400390625,8297.599609375,8257.400390625,8285.099609375,0],["2025-01-08",8285.099609375,8370.7001953125,8262.2998046875,8349.099609375,0],["2025-01-09",8349.099609375,8349.099609375,8291.900390625,8329.2001953125,0],["2025-01-10",8329.2001953125,8356.2001953125,8262.2001953125,8294.099609375,0],["2025-01-13",8294.099609375,8294.099609375,8160.7001953125,8191.89990234375,0],["2025-01-14",8191.89990234375,8253.7998046875,8191.89990234375,8231.0,0],["2025-01-15",8231.0,8263.5,8212.900390625,8213.2998046875,0],["2025-01-16",8213.2998046875,8345.599609375,8213.2998046875,8327.0,0],["2025-01-17",8327.0,8346.7998046875,8303.0,8310.400390625,0],["2025-01-20",8347.400390625,8407.099609375,8347.400390625,8402.0,0],["2025-01-21",8402.400390625,8429.599609375,8396.2998046875,8420.2998046875,0],["2025-01-22",8402.400390625,8455.599609375,8396.2998046875,8429.7998046875,0],["2025-01-23",8429.7998046875,8429.7998046875,8366.0,8378.7001953125,0],["2025-01-24",8378.7001953125,8421.099609375,8378.7001953125,8408.900390625,0],["2025-01-28",8408.900390625,8427.099609375,8386.5,8399.099609375,0],["2025-01-29",8401.400390625,8481.599609375,8396.400390625,8447.0,0],["2025-01-30",8493.7001953125,8550.2001953125,8493.7001953125,8550.099609375,0],["2025-01-31",8493.7001953125,8566.900390625,8493.7001953125,8532.2998046875,0],["2025-02-03",8532.2998046875,8532.2998046875,8353.900390625,8379.400390625,0],["2025-02-04",8379.400390625,8446.7998046875,8374.0,8374.0,0],["2025-02-05",8374.0,8441.2001953125,8374.0,8416.900390625,0],["2025-02-06",8416.900390625,8523.2001953125,8416.900390625,8520.7001953125,0],["2025-02-07",8520.7001953125,8532.599609375,8498.7001953125,8511.400390625,0],["2025-02-10",8511.400390625,8511.400390625,8445.2998046875,8482.7998046875,0],["2025-02-11",8482.7998046875,8515.2998046875,8480.599609375,8484.0,0],["2025-02-12",8484.0,8535.2998046875,8469.7001953125,8535.2998046875,0],["2025-02-13",8535.2998046875,8575.2001953125,8534.599609375,8540.0,0],["2025-02-14",8540.0,8615.2001953125,8540.0,8555.7998046875,0],["2025-02-17",8537.099609375,8544.7001953125,8505.7998046875,8505.7998046875,0],["2025-02-18",8537.099609375,8544.7001953125,8468.7001953125,8481.0,0],["2025-02-19",8481.0,8482.0,8389.400390625,8419.2001953125,0],["2025-02-20",8419.2001953125,8419.2001953125,8287.7998046875,8322.7998046875,0],["2025-02-21",8322.7998046875,8354.0,8289.7001953125,8296.2001953125,0],["2025-02-24",8296.2001953125,8310.0,8216.2998046875,8308.2001953125,0],["2025-02-25",8308.2001953125,8308.2001953125,8227.599609375,8251.900390625,0],["2025-02-26",8251.900390625,8251.900390625,8210.099609375,8240.7001953125,0],["2025-02-27",8240.7001953125,8300.0,8240.7001953125,8268.2001953125,0],["2025-02-28",8268.2001953125,8268.2001953125,8155.5,8172.39990234375,0],["2025-03-03",8172.39990234375,8251.900390625,8172.39990234375,8245.7001953125,0],["2025-03-04",8245.7001953125,8245.7001953125,8150.2001953125,8198.099609375,0],["2025-03-05",8198.099609375,8198.099609375,8096.0,8141.10009765625,0],["2025-03-06",8141.10009765625,8179.7001953125,8076.39990234375,8094.7001953125,0],["2025-03-07",8094.7001953125,8094.7001953125,7946.39990234375,7948.2001953125,0],["2025-03-10",7948.2001953125,7978.60009765625,7948.10009765625,7962.2998046875,0],["2025-03-11",7962.2998046875,7962.2998046875,7818.2998046875,7890.10009765625,0],["2025-03-12",7890.10009765625,7890.10009765625,7733.5,7786.2001953125,0],["2025-03-13",7786.2001953125,7821.10009765625,7746.39990234375,7749.10009765625,0],["2025-03-14",7749.10009765625,7795.2998046875,7740.10009765625,7789.7001953125,0],["2025-03-17",7792.2998046875,7858.5,7792.2998046875,7854.10009765625,0],["2025-03-18",7854.10009765625,7922.89990234375,7850.0,7860.39990234375,0],["2025-03-19",7860.39990234375,7868.5,7808.7998046875,7828.2998046875,0],["2025-03-20",7828.2998046875,7931.2001953125,7828.2998046875,7918.89990234375,0],["2025-03-21",7918.89990234375,7962.60009765625,7905.10009765625,7931.2001953125,0],["2025-03-24",7931.2001953125,7939.2001953125,7899.5,7936.89990234375,0],["2025-03-25",7936.89990234375,7994.0,7936.89990234375,7942.5,0],["2025-03-26",7942.5,8014.89990234375,7942.5,7999.0,0],["2025-03-27",7999.0,7999.0,7936.2001953125,7969.0,0],["2025-03-28",7969.0,8001.0,7941.5,7982.0,0],["2025-03-31",7982.0,7982.0,7843.0,7843.39990234375,0],["2025-04-01",7843.39990234375,7925.2001953125,7843.39990234375,7925.2001953125,0],["2025-04-02",7925.2001953125,7978.39990234375,7925.2001953125,7934.5,0],["2025-04-03",7934.5,7934.5,7768.0,7859.7001953125,0],["2025-04-04",7859.7001953125,7859.7001953125,7664.2001953125,7667.7998046875,0],["2025-04-07",7667.7998046875,7667.7998046875,7169.2001953125,7343.2998046875,0],["2025-04-08",7343.2998046875,7510.0,7343.2998046875,7510.0,0],["2025-04-09",7510.0,7510.0,7349.0,7375.0,0],["2025-04-10",7375.0,7842.89990234375,7375.0,7709.60009765625,0],["2025-04-11",7709.60009765625,7709.60009765625,7524.5,7646.5,0],["2025-04-14",7646.5,7764.10009765625,7646.5,7748.60009765625,0],["2025-04-15",7748.60009765625,7798.7001953125,7743.60009765625,7761.7001953125,0],["2025-04-16",7761.7001953125,7791.39990234375,7747.5,7758.89990234375,0],["2025-04-17",7758.89990234375,7819.10009765625,7757.39990234375,7819.10009765625,0],["2025-04-22",7819.10009765625,7822.39990234375,7745.10009765625,7816.7001953125,0],["2025-04-23",7816.7001953125,7961.7998046875,7816.7001953125,7920.5,0],["2025-04-24",7920.5,7983.7998046875,7920.5,7968.2001953125,0],["2025-04-28",7968.2001953125,8051.7998046875,7968.2001953125,7997.10009765625,0],["2025-04-29",7997.10009765625,8076.7001953125,7997.10009765625,8070.60009765625,0],["2025-04-30",8070.60009765625,8126.2001953125,8069.10009765625,8126.2001953125,0],["2025-05-01",8126.2001953125,8152.5,8109.7001953125,8145.60009765625,0],["2025-05-02",8145.60009765625,8239.599609375,8129.7998046875,8238.0,0],["2025-05-05",8238.0,8240.5,8157.7001953125,8157.7998046875,0],["2025-05-06",8157.7001953125,8168.89990234375,8138.39990234375,8151.39990234375,0],["2025-05-07",8151.39990234375,8191.39990234375,8151.39990234375,8178.2998046875,0],["2025-05-08",8178.2998046875,8211.2001953125,8154.7998046875,8191.7001953125,0],["2025-05-09",8191.7001953125,8242.900390625,8183.2998046875,8231.2001953125,0],["2025-05-12",8231.2001953125,8279.2998046875,8231.2001953125,8233.5,0],["2025-05-13",8233.5,8314.0,8233.5,8269.0,0],["2025-05-14",8269.0,8279.599609375,8247.0,8279.599609375,0],["2025-05-15",8279.599609375,8303.099609375,8257.400390625,8297.5,0],["2025-05-16",8297.5,8398.2001953125,8297.5,8343.7001953125,0],["2025-05-19",8343.7001953125,8344.7998046875,8284.0,8295.099609375,0],["2025-05-20",8295.099609375,8364.5,8295.099609375,8343.2998046875,0],["2025-05-21",8343.2998046875,8422.900390625,8343.2998046875,8386.7998046875,0],["2025-05-22",8386.7998046875,8386.7998046875,8311.400390625,8348.7001953125,0],["2025-05-23",8348.7001953125,8380.599609375,8339.599609375,8360.900390625,0],["2025-05-26",8360.7001953125,8369.2998046875,8345.5,8361.0,0],["2025-05-27",8361.0,8407.599609375,8355.900390625,8407.599609375,0],["2025-05-28",8405.7001953125,8453.0,8392.400390625,8396.900390625,0],["2025-05-29",8396.900390625,8427.2998046875,8392.099609375,8409.7998046875,0],["2025-05-30",8409.7998046875,8439.7998046875,8380.2998046875,8434.7001953125,0],["2025-06-02",8434.7001953125,8435.5,8401.099609375,8414.099609375,0],["2025-06-03",8414.099609375,8479.5,8414.099609375,8466.7001953125,0],["2025-06-04",8466.7001953125,8546.5,8466.7001953125,8541.7998046875,0],["2025-06-05",8541.7998046875,8567.2998046875,8526.900390625,8538.900390625,0],["2025-06-06",8538.900390625,8555.599609375,8515.7001953125,8515.7001953125,0],["2025-06-10",8515.7001953125,8592.0,8515.7001953125,8587.2001953125,0],["2025-06-11",8587.2001953125,8639.099609375,8587.2001953125,8592.099609375,0],["2025-06-12",8592.099609375,8617.7998046875,8565.099609375,8565.099609375,0],["2025-06-13",8565.099609375,8577.400390625,8525.400390625,8547.400390625,0],["2025-06-16",8547.400390625,8579.099609375,8538.599609375,8548.400390625,0],["2025-06-17",8548.400390625,8566.7998046875,8525.0,8541.2998046875,0],["2025-06-18",8541.2998046875,8553.0,8520.0,8531.2001953125,0],["2025-06-19",8531.2001953125,8540.2998046875,8504.7001953125,8523.7001953125,0],["2025-06-20",8523.7001953125,8526.5,8462.7001953125,8505.5,0],["2025-06-23",8505.5,8505.5,8421.099609375,8474.900390625,0],["2025-06-24",8474.900390625,8574.0,8474.900390625,8555.5,0],["2025-06-25",8555.5,8577.2998046875,8547.2001953125,8559.2001953125,0],["2025-06-26",8559.2001953125,8560.400390625,8533.0,8550.7998046875,0],["2025-06-27",8551.099609375,8605.7001953125,8514.2001953125,8514.2001953125,0],["2025-06-30",8514.2001953125,8576.7001953125,8514.2001953125,8542.2998046875,0],["2025-07-01",8542.2998046875,8576.0,8541.099609375,8541.099609375,0],["2025-07-02",8541.099609375,8613.0,8536.7001953125,8597.7001953125,0],["2025-07-03",8597.5,8623.599609375,8543.2001953125,8595.7998046875,0],["2025-07-04",8595.7998046875,8616.7998046875,8589.5,8603.0,0],["2025-07-07",8603.0,8617.0,8572.099609375,8589.2998046875,0],["2025-07-08",8589.099609375,8610.0,8550.2001953125,8590.7001953125,0],["2025-07-09",8590.7001953125,8590.7001953125,8531.400390625,8538.599609375,0],["2025-07-10",8538.599609375,8610.7998046875,8538.599609375,8589.2001953125,0],["2025-07-11",8589.2001953125,8619.7998046875,8568.2001953125,8580.099609375,0],["2025-07-14",8580.099609375,8593.599609375,8558.2998046875,8570.400390625,0],["2025-07-15",8570.400390625,8632.7998046875,8570.400390625,8630.2998046875,0],["2025-07-16",8630.2998046875,8630.2998046875,8544.7001953125,8561.7998046875,0],["2025-07-17",8561.7998046875,8641.2998046875,8561.7998046875,8639.0,0],["2025-07-18",8639.0,8776.400390625,8639.0,8757.2001953125,0],["2025-07-21",8757.099609375,8757.099609375,8648.400390625,8668.2001953125,0],["2025-07-22",8668.2001953125,8714.599609375,8652.599609375,8677.2001953125,0],["2025-07-23",8677.2001953125,8748.599609375,8677.2001953125,8737.2001953125,0],["2025-07-24",8737.2001953125,8759.900390625,8698.5,8709.400390625,0],["2025-07-25",8709.400390625,8709.400390625,8658.2001953125,8666.900390625,0],["2025-07-28",8667.0,8704.900390625,8667.0,8697.7001953125,0],["2025-07-29",8697.7001953125,8704.599609375,8643.5,8704.599609375,0],["2025-07-30",8704.599609375,8773.0,8688.2001953125,8756.400390625,0],["2025-07-31",8756.400390625,8756.400390625,8701.2998046875,8742.7998046875,0],["2025-08-01",8742.7998046875,8742.7998046875,8650.900390625,8662.0,0],["2025-08-04",8662.0,8666.7001953125,8630.900390625,8663.7001953125,0],["2025-08-05",8663.7001953125,8774.099609375,8663.7001953125,8770.400390625,0],["2025-08-06",8770.400390625,8848.7998046875,8770.400390625,8843.7001953125,0],["2025-08-07",8840.900390625,8844.900390625,8818.7001953125,8831.400390625,0],["2025-08-08",8831.400390625,8831.400390625,8790.2998046875,8807.099609375,0],["2025-08-11",8817.2001953125,8852.2998046875,8815.2001953125,8844.7998046875,0],["2025-08-12",8844.7998046875,8885.7001953125,8828.7998046875,8880.7998046875,0],["2025-08-13",8880.7998046875,8890.5,8815.2998046875,8827.099609375,0],["2025-08-14",8827.099609375,8899.099609375,8827.099609375,8873.7998046875,0],["2025-08-15",8871.0,8938.599609375,8863.599609375,8938.599609375,0],["2025-08-18",8938.599609375,8963.0,8912.2001953125,8959.2998046875,0],["2025-08-19",8959.2998046875,8959.2998046875,8887.2998046875,8896.2001953125,0],["2025-08-20",8896.2001953125,8950.5,8857.7998046875,8918.0,0],["2025-08-21",8918.0,9019.099609375,8918.0,9019.099609375,0],["2025-08-22",9019.099609375,9025.5,8967.400390625,8967.400390625,0],["2025-08-25",8967.400390625,9054.5,8965.900390625,8972.400390625,0],["2025-08-26",8972.400390625,8984.900390625,8917.599609375,8935.599609375,0],["2025-08-27",8935.599609375,8965.0,8935.2001953125,8960.5,0],["2025-08-28",8960.5,8980.0,8948.2001953125,8980.0,0],["2025-08-29",8980.0,8991.0,8948.0,8973.099609375,0],["2025-09-01",8973.099609375,8973.099609375,8907.0,8927.7001953125,0],["2025-09-02",8927.7001953125,8928.0,8891.2001953125,8900.599609375,0],["2025-09-03",8900.599609375,8900.599609375,8731.2998046875,8738.7998046875,0],["2025-09-04",8738.7998046875,8831.7001953125,8738.7998046875,8826.5,0],["2025-09-05",8826.5,8880.7001953125,8826.5,8871.2001953125,0],["2025-09-08",8871.2001953125,8871.2001953125,8826.900390625,8849.599609375,0],["2025-09-09",8849.599609375,8849.599609375,8783.400390625,8803.5,0],["2025-09-10",8803.5,8837.400390625,8790.400390625,8830.400390625,0],["2025-09-11",8830.400390625,8830.400390625,8782.599609375,8805.0,0],["2025-09-12",8805.0,8887.599609375,8805.0,8864.900390625,0],["2025-09-15",8864.900390625,8864.900390625,8794.0,8853.0,0],["2025-09-16",8853.0,8888.0,8853.0,8877.7001953125,0],["2025-09-17",8877.7001953125,8877.7001953125,8803.5,8818.5,0],["2025-09-18",8818.5,8818.5,8737.5,8745.2001953125,0],["2025-09-19",8745.2001953125,8821.0,8745.2001953125,8773.5,0],["2025-09-22",8773.5,8846.0,8773.5,8810.900390625,0],["2025-09-23",8810.900390625,8877.099609375,8810.0,8845.900390625,0],["2025-09-24",8845.900390625,8845.900390625,8744.2998046875,8764.5,0],["2025-09-25",8764.5,8793.599609375,8737.900390625,8773.0,0],["2025-09-26",8773.0,8795.599609375,8746.2998046875,8787.7001953125,0],["2025-09-29",8787.7001953125,8871.7001953125,8787.7001953125,8862.7998046875,0],["2025-09-30",8862.7998046875,8892.400390625,8842.400390625,8848.7998046875,0],["2025-10-01",8848.7998046875,8864.2998046875,8809.0,8845.7001953125,0],["2025-10-02",8845.7001953125,8965.900390625,8845.7001953125,8945.900390625,0],["2025-10-03",8945.900390625,8995.5,8927.900390625,8987.400390625,0],["2025-10-06",8987.400390625,9026.400390625,8970.599609375,8981.400390625,0],["2025-10-07",8981.400390625,8981.400390625,8937.2001953125,8956.7998046875,0],["2025-10-08",8956.7998046875,8963.7001953125,8916.2001953125,8947.599609375,0],["2025-10-09",8947.599609375,8997.2998046875,8947.599609375,8969.7998046875,0],["2025-10-10",8969.7998046875,8977.7001953125,8938.2001953125,8958.2998046875,0],["2025-10-13",8958.2998046875,8958.2998046875,8868.0,8882.7998046875,0],["2025-10-14",8882.7998046875,8914.900390625,8843.7998046875,8899.400390625,0],["2025-10-15",8899.400390625,8990.900390625,8899.400390625,8990.900390625,0],["2025-10-16",8990.900390625,9109.7001953125,8990.900390625,9068.400390625,0],["2025-10-17",9068.400390625,9068.400390625,8990.099609375,8995.2998046875,0],["2025-10-20",8995.2998046875,9034.400390625,8963.599609375,9031.900390625,0],["2025-10-21",9031.900390625,9115.2001953125,9031.900390625,9094.7001953125,0],["2025-10-22",9094.7001953125,9094.7001953125,8998.7001953125,9030.0,0],["2025-10-23",9030.0,9043.2001953125,8986.2001953125,9032.7998046875,0],["2025-10-24",9032.7998046875,9054.2998046875,9010.2998046875,9019.0,0],["2025-10-27",9019.0,9083.400390625,9019.0,9055.599609375,0],["2025-10-28",9055.599609375,9055.599609375,9006.7001953125,9012.5,0],["2025-10-29",9012.5,9021.599609375,8921.7998046875,8926.2001953125,0],["2025-10-30",8926.2001953125,8926.2001953125,8876.0,8885.5,0],["2025-10-31",8885.5,8943.400390625,8881.900390625,8881.900390625,0],["2025-11-03",8881.900390625,8894.7998046875,8829.2998046875,8894.7998046875,0],["2025-11-04",8894.7998046875,8894.7998046875,8801.900390625,8813.7001953125,0],["2025-11-05",8813.7001953125,8825.099609375,8733.7998046875,8802.0,0],["2025-11-06",8828.2998046875,8831.7998046875,8804.7001953125,8831.7998046875,0],["2025-11-07",8828.2998046875,8835.400390625,8756.400390625,8769.7001953125,0],["2025-11-10",8835.900390625,8875.599609375,8830.900390625,8830.900390625,0],["2025-11-11",8835.900390625,8875.599609375,8816.599609375,8818.7998046875,0],["2025-11-12",8818.7998046875,8843.599609375,8799.5,8799.5,0],["2025-11-13",8799.5,8799.599609375,8701.7998046875,8753.400390625,0],["2025-11-14",8753.400390625,8753.400390625,8612.2001953125,8634.5,0],["2025-11-17",8634.5,8636.400390625,8588.900390625,8636.400390625,0],["2025-11-18",8636.400390625,8636.400390625,8445.7001953125,8469.099609375,0],["2025-11-19",8469.099609375,8488.599609375,8447.900390625,8447.900390625,0],["2025-11-20",8447.900390625,8565.099609375,8447.900390625,8552.7001953125,0],["2025-11-21",8552.7001953125,8552.7001953125,8383.2001953125,8416.5,0],["2025-11-24",8416.5,8526.5,8416.5,8525.099609375,0],["2025-11-25",8525.099609375,8572.599609375,8506.7001953125,8537.0,0],["2025-11-26",8537.0,8637.900390625,8537.0,8606.5,0],["2025-11-27",8617.2998046875,8619.2001953125,8588.7998046875,8619.2001953125,0],["2025-11-28",8617.2998046875,8633.400390625,8588.7998046875,8614.099609375,0],["2025-12-01",8614.099609375,8624.7001953125,8563.2001953125,8565.2001953125,0],["2025-12-02",8565.2001953125,8602.5,8565.2001953125,8579.7001953125,0],["2025-12-03",8579.7001953125,8622.599609375,8576.2998046875,8595.2001953125,0],["2025-12-04",8595.2001953125,8618.7998046875,8566.7001953125,8618.400390625,0],["2025-12-05",8618.400390625,8634.599609375,8591.2001953125,8634.599609375,0],["2025-12-08",8634.599609375,8634.599609375,8595.599609375,8624.400390625,0],["2025-12-09",8624.400390625,8624.400390625,8580.400390625,8585.900390625,0],["2025-12-10",8585.900390625,8611.099609375,8562.099609375,8579.400390625,0],["2025-12-11",8579.400390625,8658.900390625,8574.099609375,8592.0,0],["2025-12-12",8592.0,8701.7998046875,8592.0,8697.2998046875,0],["2025-12-15",8697.2998046875,8697.2998046875,8622.7001953125,8635.0,0],["2025-12-16",8635.0,8672.2001953125,8571.5,8598.900390625,0],["2025-12-17",8598.900390625,8598.900390625,8547.099609375,8585.2001953125,0],["2025-12-18",8585.2001953125,8588.2001953125,8553.0,8588.2001953125,0],["2025-12-19",8588.2001953125,8647.5,8588.2001953125,8621.400390625,0],["2025-12-22",8621.400390625,8709.2001953125,8621.400390625,8699.900390625,0],["2025-12-23",8699.900390625,8805.5,8699.900390625,8795.7001953125,0],["2025-12-24",8795.7001953125,8795.7001953125,8742.5,8762.7001953125,0],["2025-12-29",8762.7001953125,8784.2001953125,8725.7001953125,8725.7001953125,0],["2025-12-30",8725.7001953125,8751.900390625,8706.599609375,8717.099609375,0],["2025-12-31",8717.099609375,8732.2001953125,8679.7998046875,8714.2998046875,0],["2026-01-02",8714.2998046875,8737.400390625,8696.7001953125,8727.7998046875,0],["2026-01-05",8727.7998046875,8750.7001953125,8719.400390625,8728.599609375,0],["2026-01-06",8682.7998046875,8723.7998046875,8682.7998046875,8714.599609375,0],["2026-01-07",8682.7998046875,8734.2998046875,8682.7998046875,8695.599609375,0],["2026-01-08",8695.599609375,8739.2001953125,8693.7001953125,8720.7998046875,0],["2026-01-09",8720.7998046875,8762.7001953125,8707.7998046875,8717.7998046875,0],["2026-01-12",8717.7998046875,8785.900390625,8717.7998046875,8759.400390625,0],["2026-01-13",8759.400390625,8855.7001953125,8759.400390625,8808.5,0],["2026-01-14",8808.5,8838.2998046875,8780.5,8820.599609375,0],["2026-01-15",8820.599609375,8881.0,8820.599609375,8861.7001953125,0],["2026-01-16",8861.7001953125,8915.5,8855.599609375,8903.900390625,0],["2026-01-19",8903.900390625,8903.900390625,8855.5,8874.5,0],["2026-01-20",8874.5,8874.5,8809.099609375,8815.900390625,0],["2026-01-21",8815.900390625,8815.900390625,8765.900390625,8782.900390625,0],["2026-01-22",8782.900390625,8864.5,8782.900390625,8848.7001953125,0],["2026-01-23",8848.7001953125,8885.2001953125,8839.7998046875,8860.099609375,0],["2026-01-27",8860.099609375,8969.2001953125,8860.099609375,8941.599609375,0],["2026-01-28",8941.599609375,8978.5,8907.900390625,8933.900390625,0],["2026-01-29",8927.5,8967.5,8927.5,8966.099609375,0],["2026-01-30",8927.5,8971.599609375,8858.900390625,8869.099609375,0],["2026-02-02",8869.099609375,8869.099609375,8746.2001953125,8778.599609375,0],["2026-02-03",8778.599609375,8896.599609375,8778.599609375,8857.099609375,0],["2026-02-04",8857.099609375,8943.5,8832.599609375,8927.7998046875,0],["2026-02-05",8927.7998046875,8927.7998046875,8872.2998046875,8889.2001953125,0],["2026-02-06",8889.2001953125,8889.2001953125,8683.7001953125,8708.7998046875,0],["2026-02-09",8870.099609375,8925.599609375,8870.099609375,8912.099609375,0],["2026-02-10",8870.099609375,8925.599609375,8867.400390625,8867.400390625,0],["2026-02-11",8867.400390625,9014.7998046875,8867.400390625,9014.7998046875,0],["2026-02-12",9014.7998046875,9105.0,9014.7998046875,9043.5,0],["2026-02-13",9043.5,9043.5,8911.400390625,8917.599609375,0],["2026-02-16",8937.099609375,8988.2998046875,8937.099609375,8966.7998046875,0],["2026-02-17",8937.099609375,8996.099609375,8937.099609375,8958.900390625,0],["2026-02-18",8958.900390625,9009.099609375,8958.900390625,9007.0,0],["2026-02-19",9007.0,9118.2998046875,9007.0,9086.2001953125,0],["2026-02-20",9086.2001953125,9086.2001953125,9046.900390625,9081.400390625,0],["2026-02-23",9081.400390625,9112.900390625,9010.599609375,9026.0,0],["2026-02-24",9026.0,9054.7001953125,8987.2001953125,9022.2998046875,0],["2026-02-25",9022.2998046875,9130.2998046875,9022.2998046875,9128.2998046875,0],["2026-02-26",9128.2998046875,9202.900390625,9128.2998046875,9175.2998046875,0],["2026-02-27",9175.2998046875,9198.599609375,9158.400390625,9198.599609375,0],["2026-03-02",9200.900390625,9200.900390625,9163.400390625,9167.5,0],["2026-03-03",9200.900390625,9200.900390625,9062.599609375,9077.2998046875,0],["2026-03-04",9077.2998046875,9077.2998046875,8878.7998046875,8901.2001953125,0],["2026-03-05",8901.2001953125,8964.099609375,8901.2001953125,8940.2998046875,0],["2026-03-06",8940.2998046875,8940.2998046875,8811.599609375,8851.0,0],["2026-03-09",8851.0,8851.0,8457.2001953125,8599.0,0],["2026-03-10",8599.0,8750.599609375,8599.0,8692.599609375,0],["2026-03-11",8692.599609375,8759.5,8692.599609375,8743.5,0],["2026-03-12",8743.5,8743.5,8596.5,8629.0,0],["2026-03-13",8629.0,8664.599609375,8585.7001953125,8617.099609375,0],["2026-03-16",8617.099609375,8617.5,8563.2998046875,8583.400390625,0],["2026-03-17",8583.400390625,8632.599609375,8576.599609375,8614.2998046875,0],["2026-03-18",8614.2998046875,8654.5,8602.0,8640.599609375,0],["2026-03-19",8640.599609375,8640.599609375,8485.2001953125,8497.7998046875,0],["2026-03-20",8497.7998046875,8497.7998046875,8427.2001953125,8428.400390625,0],["2026-03-23",8428.400390625,8428.400390625,8262.400390625,8365.900390625,0],["2026-03-24",8365.900390625,8504.599609375,8365.900390625,8379.400390625,0],["2026-03-25",8534.2998046875,8558.7001953125,8534.2998046875,8557.599609375,0],["2026-03-26",8534.2998046875,8558.7001953125,8503.400390625,8525.7001953125,0],["2026-03-27",8525.7001953125,8525.7001953125,8455.7001953125,8516.2998046875,0],["2026-03-30",8516.2998046875,8516.2998046875,8379.2998046875,8461.0,0],["2026-03-31",8461.0,8549.0,8410.599609375,8481.7998046875,0],["2026-04-01",8481.7998046875,8671.7998046875,8481.7998046875,8671.7998046875,0],["2026-04-02",8671.7998046875,8723.2998046875,8566.7998046875,8579.5,0],["2026-04-07",8579.5,8804.0,8579.5,8728.7998046875,0],["2026-04-08",8728.7998046875,8986.099609375,8728.7998046875,8951.7998046875,0],["2026-04-09",8951.7998046875,8973.2001953125,8904.900390625,8973.2001953125,0],["2026-04-10",8973.2001953125,8973.2001953125,8905.2001953125,8960.599609375,0],["2026-04-13",8960.599609375,8960.599609375,8889.599609375,8926.0,0],["2026-04-14",8926.0,9021.5,8926.0,8970.7998046875,0],["2026-04-15",8970.7998046875,9015.400390625,8970.7998046875,8978.7001953125,0],["2026-04-16",8978.7001953125,9017.2001953125,8937.2998046875,8955.0,0],["2026-04-17",8955.0,8955.0,8902.400390625,8946.900390625,0],["2026-04-20",8946.900390625,8955.0,8898.400390625,8953.2998046875,0],["2026-04-21",8953.2998046875,8976.099609375,8911.5,8949.400390625,0],["2026-04-22",8949.400390625,8949.400390625,8838.7001953125,8843.599609375,0],["2026-04-23",8843.599609375,8843.599609375,8747.7998046875,8793.400390625,0],["2026-04-24",8793.400390625,8798.599609375,8736.900390625,8786.5,0],["2026-04-27",8786.5,8786.5,8729.599609375,8766.400390625,0],["2026-04-28",8766.400390625,8766.400390625,8693.400390625,8710.7001953125,0],["2026-04-29",8710.7001953125,8710.7001953125,8659.099609375,8687.0,0],["2026-04-30",8687.0,8687.0,8632.2001953125,8665.7998046875,0],["2026-05-01",8665.7998046875,8764.099609375,8665.7998046875,8729.7998046875,0],["2026-05-04",8729.7998046875,8738.099609375,8675.400390625,8697.099609375,0],["2026-05-05",8697.099609375,8697.099609375,8621.599609375,8680.5,0],["2026-05-06",8680.5,8794.7001953125,8680.5,8793.599609375,0],["2026-05-07",8793.599609375,8887.900390625,8793.599609375,8878.099609375,0],["2026-05-08",8878.099609375,8878.099609375,8717.599609375,8744.400390625,0],["2026-05-11",8744.400390625,8744.400390625,8643.5,8701.7998046875,0],["2026-05-12",8701.7998046875,8713.400390625,8619.099609375,8670.7001953125,0],["2026-05-13",8670.7001953125,8670.7001953125,8590.7001953125,8630.400390625,0],["2026-05-14",8630.400390625,8644.5,8602.900390625,8640.7001953125,0],["2026-05-15",8640.7001953125,8691.900390625,8610.2998046875,8630.7998046875,0],["2026-05-18",8630.7998046875,8630.7998046875,8500.2001953125,8505.2998046875,0],["2026-05-19",8505.2998046875,8607.7001953125,8505.2998046875,8604.7001953125,0],["2026-05-20",8604.7001953125,8604.7001953125,8485.2001953125,8496.599609375,0],["2026-05-21",8496.599609375,8649.7001953125,8496.599609375,8621.7001953125,0],["2026-05-22",8621.7001953125,8674.5,8621.7001953125,8657.0,0],["2026-05-25",8657.0,8713.0,8644.7001953125,8692.0,0],["2026-05-26",8692.0,8692.0,8628.900390625,8657.7998046875,0],["2026-05-27",8657.7998046875,8717.7001953125,8625.7998046875,8717.7001953125,0],["2026-05-28",8717.7001953125,8717.7001953125,8561.7998046875,8592.900390625,0],["2026-05-29",8592.900390625,8731.7001953125,8592.900390625,8731.7001953125,0],["2026-06-01",8731.7001953125,8736.5,8697.2998046875,8729.400390625,0],["2026-06-02",8729.400390625,8729.400390625,8625.7998046875,8724.400390625,0],["2026-06-03",8724.400390625,8810.5,8724.400390625,8785.7001953125,0],["2026-06-04",8785.7001953125,8785.7001953125,8652.2001953125,8686.099609375,0],["2026-06-05",8686.099609375,8705.099609375,8613.599609375,8625.099609375,0],["2026-06-09",8625.099609375,8625.099609375,8490.900390625,8604.2001953125,0],["2026-06-10",8604.2001953125,8670.2001953125,8585.5,8653.2998046875,0],["2026-06-11",8653.2998046875,8670.2001953125,8555.2998046875,8633.2001953125,0],["2026-06-12",8633.2001953125,8809.2998046875,8633.2001953125,8804.0,0],["2026-06-15",8804.0,8937.5,8804.0,8914.0,0],["2026-06-16",8914.0,8917.7001953125,8834.0,8917.7001953125,0],["2026-06-17",8917.7001953125,8976.7998046875,8888.099609375,8966.2998046875,0],["2026-06-18",8966.2998046875,8983.7998046875,8911.099609375,8911.099609375,0],["2026-06-19",8911.099609375,8911.099609375,8802.599609375,8828.7001953125,0],["2026-06-22",8828.7001953125,8851.7998046875,8793.7998046875,8816.099609375,0],["2026-06-23",8816.099609375,8849.900390625,8777.7998046875,8787.0,0],["2026-06-24",8787.0,8823.2001953125,8784.400390625,8808.400390625,0],["2026-06-25",8808.400390625,8808.400390625,8748.7001953125,8748.7001953125,0],["2026-06-26",8748.7001953125,8774.5,8708.099609375,8764.2001953125,0],["2026-06-29",8823.400390625,8823.400390625,8823.400390625,8823.400390625,0],["2026-06-30",8823.400390625,8836.400390625,8778.7001953125,8778.7001953125,0],["2026-07-01",8778.7001953125,8795.7998046875,8711.400390625,8722.900390625,0],["2026-07-02",8722.900390625,8729.400390625,8656.2001953125,8724.5,0],["2026-07-03",8724.5,8853.7998046875,8724.5,8844.400390625,0],["2026-07-06",8844.400390625,8856.7998046875,8817.5,8831.0,0],["2026-07-07",8831.0,8843.2998046875,8786.900390625,8803.900390625,0],["2026-07-08",8803.900390625,8803.900390625,8676.7001953125,8785.099609375,0],["2026-07-09",8785.099609375,8785.099609375,8700.5,8762.5,0],["2026-07-10",8762.5,8821.599609375,8748.599609375,8806.0,0],["2026-07-13",8806.0,8823.2001953125,8769.7998046875,8808.5,0],["2026-07-14",8808.5,8808.5,8758.599609375,8808.5,0],["2026-07-15",8808.5,8872.599609375,8808.5,8841.099609375,0],["2026-07-16",8841.099609375,8856.2001953125,8808.099609375,8840.7001953125,0],["2026-07-17",8840.7001953125,8840.7001953125,8758.099609375,8796.7001953125,0],["2026-07-20",8796.7001953125,8836.2001953125,8791.2998046875,8791.2998046875,0],["2026-07-21",8791.2998046875,8803.2998046875,8733.0,8793.2998046875,0],["2026-07-22",8793.2998046875,8841.599609375,8793.2998046875,8823.0,0],["2026-07-23",8823.0,8926.2998046875,8823.0,8839.0,0],["2026-07-24",8839.0,8839.0,8740.5,8772.2998046875,0],["2026-07-27",8772.2998046875,8894.0,8772.2998046875,8894.0,0],["2026-07-28",8894.0,8947.7998046875,8856.599609375,8947.7998046875,0],["2026-07-29",8947.7998046875,9086.099609375,8947.7998046875,9038.599609375,0],["2026-07-30",9038.599609375,9038.599609375,8951.2998046875,8967.7001953125,0],["2026-07-31",8967.7001953125,9059.7998046875,8967.7001953125,8976.7998046875,0],["2026-08-03",8976.7998046875,9019.2998046875,8940.400390625,9019.2998046875,0],["2026-08-04",9019.2998046875,9145.7998046875,9019.2998046875,9145.7998046875,0],["2026-08-05",9145.7998046875,9230.0,9138.0,9227.7998046875,0],["2026-08-06",9227.7998046875,9296.7001953125,9227.7998046875,9271.599609375,0],["2026-08-07",9271.599609375,9274.7001953125,9216.7001953125,9263.599609375,0],["2026-08-10",9263.599609375,9267.2998046875,9204.5,9232.599609375,0],["2026-08-11",9232.599609375,9282.900390625,9232.599609375,9250.599609375,0],["2026-08-12",9250.599609375,9250.599609375,9185.5,9209.400390625,0],["2026-08-13",9209.400390625,9209.400390625,9141.2998046875,9188.5,0],["2026-08-14",9188.5,9188.5,9090.5,9115.2001953125,0],["2026-08-17",9115.2001953125,9115.2001953125,9065.099609375,9073.2001953125,0],["2026-08-18",9073.2001953125,9106.599609375,9054.5,9070.0,0],["2026-08-19",9070.0,9070.0,9019.5,9053.7998046875,0],["2026-08-20",9053.7998046875,9111.2001953125,9053.7998046875,9083.7998046875,0],["2026-08-21",9083.7998046875,9083.7998046875,9045.0,9058.900390625,0],["2026-08-24",9058.900390625,9131.2998046875,9058.900390625,9103.099609375,0],["2026-08-25",9103.099609375,9179.900390625,9103.099609375,9164.599609375,0],["2026-08-26",9164.599609375,9220.599609375,9127.7998046875,9127.7998046875,0],["2026-08-27",9127.7998046875,9127.7998046875,9028.2998046875,9038.2001953125,0],["2026-08-28",9038.2001953125,9092.2998046875,9038.2001953125,9092.2998046875,0],["2026-08-31",9092.2998046875,9122.7001953125,9055.7998046875,9076.0,0],["2026-09-01",9076.0,9076.0,9023.7998046875,9066.7001953125,0],["2026-09-02",9066.7001953125,9066.7001953125,8935.099609375,8978.400390625,0],["2026-09-03",8978.400390625,9027.900390625,8970.2998046875,9020.099609375,0],["2026-09-04",9020.099609375,9070.2001953125,8997.5,9005.900390625,0],["2026-09-07",9005.900390625,9044.5,8999.400390625,9010.900390625,0],["2026-09-08",9010.900390625,9010.900390625,8914.5,8920.7998046875,0],["2026-09-09",8920.7998046875,8951.0,8888.7998046875,8911.400390625,0],["2026-09-10",8911.400390625,8911.400390625,8742.599609375,8819.400390625,0],["2026-09-11",8819.400390625,8819.400390625,8699.7998046875,8741.2001953125,0],["2026-09-14",8741.2001953125,8768.2998046875,8734.0,8749.900390625,0],["2026-09-15",8749.900390625,8749.900390625,8657.099609375,8672.5,0],["2026-09-16",8672.5,8705.599609375,8668.099609375,8696.5,0],["2026-09-17",8696.5,8787.099609375,8696.5,8732.400390625,0],["2026-09-18",8732.400390625,8771.599609375,8717.0,8731.2001953125,0],["2026-09-21",8731.2001953125,8736.5,8681.099609375,8731.900390625,0],["2026-09-22",8731.900390625,8780.7998046875,8725.7001953125,8757.7998046875,0],["2026-09-23",8757.7998046875,8791.900390625,8742.7001953125,8765.2998046875,0],["2026-09-24",8765.2998046875,8765.2998046875,8645.7001953125,8702.0,0],["2026-09-25",8702.0,8702.0,8639.900390625,8665.0,0],["2026-09-28",8665.0,8709.2998046875,8665.0,8679.7001953125,0],["2026-09-29",8679.7001953125,8709.2998046875,8661.0,8709.2998046875,0],["2026-09-30",8709.2998046875,8808.400390625,8696.7998046875,8789.2998046875,0],["2026-10-01",8789.2998046875,8789.2998046875,8613.2001953125,8614.400390625,0],["2026-10-02",8614.400390625,8682.1,8614.400390625,8682.1,0]]}